The Australian Wealth Advisors Group Limited (WAG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:31AM AEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,800 |
| 08 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 07 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 06 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 03 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 8,000 |
| 02 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 8,000 |
| 01 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 30 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 31,433 |
| 29 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 26 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 24 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8,298 |
| 23 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 22 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 2,975 |
| 19 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 18 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 22,409 |
| 17 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 36,000 |
| 16 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 28,300 |
| 15 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 12,702 |
| 12 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 11 Apr 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 6,402 |
| 10 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 29,000 |
| 09 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 13,300 |
| 08 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 05 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 14,700 |
| 04 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,000 |
| 03 Apr 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 50,000 |
| 02 Apr 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 10,000 |
| 28 Mar 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 4,900 |
| 27 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 26 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 25 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,433 |
| 22 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 21 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 20 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,538 |
| 19 Mar 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 41,428 |
| 18 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 15 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 14 Mar 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 11,100 |
| 13 Mar 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 1,375 |
| 12 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,486 |
| 11 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 7,968 |
| 08 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 32 |
| 07 Mar 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 3,200 |
| 06 Mar 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 8,657 |
| 05 Mar 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 12,514 |
| 04 Mar 2024 | 0.3350 | 0.3350 | 0.3050 | 0.3050 | 0.3050 | 29,618 |
| 01 Mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 14,600 |
| 29 Feb 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 31,622 |
| 28 Feb 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 153,331 |
| 27 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 17,800 |
| 26 Feb 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 174,756 |
| 23 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 70,158 |
| 22 Feb 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 64,618 |
| 21 Feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 80,165 |
| 20 Feb 2024 | 0.3250 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 39,227 |
| 19 Feb 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 156,338 |
| 16 Feb 2024 | 0.2800 | 0.3700 | 0.2800 | 0.3500 | 0.3500 | 414,234 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.