Australia markets closed

WAM Active Limited (WAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8000-0.0050 (-0.62%)
At close: 03:27PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.80500.80500.78000.80000.800069,066
02 May 20240.80000.80500.78000.80500.8050134,975
01 May 20240.79000.80500.79000.80500.805019,786
30 Apr 20240.78500.82000.78500.82000.8200198,391
29 Apr 20240.80500.82000.78000.78000.7800117,098
26 Apr 20240.79500.82000.79500.80000.8000113,891
24 Apr 20240.81000.81000.79500.79500.795093,636
23 Apr 20240.80500.81500.79000.79000.790077,962
22 Apr 20240.81000.81500.80500.80500.805021,843
19 Apr 20240.82500.82500.81500.82000.820042,423
18 Apr 20240.81000.83000.81000.81500.8150129,485
17 Apr 20240.80000.80000.78500.80000.800054,057
16 Apr 20240.81500.81500.78500.79500.7950110,773
15 Apr 20240.85000.85000.81000.82000.8200153,202
15 Apr 20240.03 Dividend
12 Apr 20240.90000.91000.87500.88000.8500206,840
11 Apr 20240.92000.92500.90000.90000.8693201,422
10 Apr 20240.91500.93000.91500.92500.8935141,602
09 Apr 20240.90000.93000.90000.90000.869382,738
08 Apr 20240.89000.90000.88000.88000.850074,122
05 Apr 20240.89000.89000.87000.89000.859763,931
04 Apr 20240.89000.89000.88000.89000.859714,958
03 Apr 20240.89000.90000.88000.89000.8597124,897
02 Apr 20240.88000.90000.86500.88000.8500151,500
28 Mar 20240.87500.87500.86000.87500.845218,155
27 Mar 20240.86000.87500.86000.87500.845295,483
26 Mar 20240.87000.87000.86000.87000.840398,151
25 Mar 20240.86000.87500.85000.85000.8210110,937
22 Mar 20240.86000.87000.86000.87000.840381,651
21 Mar 20240.85000.86000.85000.86000.8307112,033
20 Mar 20240.85000.85500.83000.85000.8210211,999
19 Mar 20240.84500.85000.83500.84000.811443,428
18 Mar 20240.84000.85000.84000.84500.816254,598
15 Mar 20240.82500.84000.82000.84000.811482,501
14 Mar 20240.82000.85000.81500.82500.7969163,466
13 Mar 20240.83500.84000.81000.81000.7824207,330
12 Mar 20240.81500.83000.81000.83000.801780,163
11 Mar 20240.81500.81500.78500.80000.772774,766
08 Mar 20240.81500.84000.80000.81500.7872102,904
07 Mar 20240.83000.84000.81500.82500.796967,592
06 Mar 20240.79000.82000.79000.79000.7631277,136
05 Mar 20240.78500.78500.77500.77500.748678,060
04 Mar 20240.80000.81000.78000.78500.7582214,480
01 Mar 20240.78500.80000.78500.80000.7727186,506
29 Feb 20240.79000.79500.78000.79000.763179,952
28 Feb 20240.78500.79000.78000.79000.763153,329
27 Feb 20240.77000.79000.76500.78500.758277,801
26 Feb 20240.76500.77000.76000.77000.7437111,681
23 Feb 20240.76000.76500.76000.76000.734188,421
22 Feb 20240.75000.75000.74500.75000.724443,350
21 Feb 20240.74500.75500.74500.75500.729382,741
20 Feb 20240.74500.76000.74500.75000.724433,404
19 Feb 20240.75000.75500.74000.74000.7148111,769
16 Feb 20240.74000.75500.74000.75000.724487,200
15 Feb 20240.74000.75000.73500.75000.724479,677
14 Feb 20240.74000.74500.73500.74000.714879,482
13 Feb 20240.74000.74500.74000.74000.714876,597
12 Feb 20240.73500.74000.73500.73500.709989,000
09 Feb 20240.73000.74000.73000.73500.709996,387
08 Feb 20240.73000.73000.72500.72500.700328,431
07 Feb 20240.73000.73000.72500.73000.705174,790
06 Feb 20240.73000.73000.72500.73000.705130,212
05 Feb 20240.73000.74000.72500.74000.714857,890
02 Feb 20240.73000.73500.72500.73000.705143,408
01 Feb 20240.73000.73500.72500.73000.705123,520
31 Jan 20240.72500.73000.72500.73000.705170,900
30 Jan 20240.73000.73000.72500.72500.700331,405
29 Jan 20240.72500.73000.72500.73000.705135,492
25 Jan 20240.73000.73000.72500.72500.700368,541
24 Jan 20240.74000.74000.73000.73000.705181,139
23 Jan 20240.73000.73000.72500.72500.700361,566
22 Jan 20240.73500.74500.73000.73000.7051113,721
19 Jan 20240.73000.73500.73000.73500.709955,940
18 Jan 20240.72500.73500.72500.73500.709958,525
17 Jan 20240.73500.73500.72500.72500.700340,369
16 Jan 20240.74500.74500.73000.74000.714834,734
15 Jan 20240.74000.74000.72500.72500.700349,644
12 Jan 20240.72500.74500.72500.74500.7196190,844
11 Jan 20240.75000.75000.72000.72000.6955307,392
10 Jan 20240.72000.72000.70500.72000.695513,654
09 Jan 20240.72000.72000.70500.71500.690626,308
08 Jan 20240.72000.72000.70000.70000.676123,170
05 Jan 20240.71500.72000.71500.72000.69559,202
04 Jan 20240.71500.71500.70000.71500.690663,716
03 Jan 20240.72000.72000.71500.71500.69064
02 Jan 20240.72500.72500.72500.72500.700331
29 Dec 20230.72500.72500.72500.72500.700310,004
28 Dec 20230.71000.72500.71000.72500.7003145,900
27 Dec 20230.71500.71500.71000.71000.685831,790
22 Dec 20230.71000.71500.70000.71500.690663,256
21 Dec 20230.72000.72000.70500.70500.681041,002
20 Dec 20230.71000.72000.69500.70000.6761174,944
19 Dec 20230.69500.70000.69000.70000.676151,336
18 Dec 20230.70000.70000.69500.69500.671376,522
15 Dec 20230.71000.71000.68000.69000.666569,736
14 Dec 20230.72000.72000.68000.71000.6858141,843
13 Dec 20230.72000.72000.70000.72000.69551,390
12 Dec 20230.72000.72000.72000.72000.695520
11 Dec 20230.72000.72000.72000.72000.6955721
08 Dec 20230.71000.72000.71000.72000.6955155,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...