WAM Strategic Value Limited (WAR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 134,107 |
| 23 Apr 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 84,137 |
| 22 Apr 2024 | 1.1050 | 1.1150 | 1.0900 | 1.1100 | 1.1100 | 380,641 |
| 19 Apr 2024 | 1.1150 | 1.1150 | 1.1000 | 1.1050 | 1.1050 | 120,754 |
| 18 Apr 2024 | 1.1250 | 1.1250 | 1.1175 | 1.1200 | 1.1200 | 32,103 |
| 17 Apr 2024 | 1.1200 | 1.1250 | 1.1150 | 1.1250 | 1.1250 | 66,319 |
| 16 Apr 2024 | 1.1150 | 1.1300 | 1.1100 | 1.1150 | 1.1150 | 194,085 |
| 15 Apr 2024 | 1.1200 | 1.1250 | 1.1150 | 1.1200 | 1.1200 | 142,798 |
| 12 Apr 2024 | 1.1200 | 1.1300 | 1.1150 | 1.1150 | 1.1150 | 72,189 |
| 11 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 68,169 |
| 10 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1250 | 1.1250 | 108,107 |
| 09 Apr 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.1250 | 113,421 |
| 08 Apr 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1200 | 1.1200 | 254,917 |
| 05 Apr 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 247,763 |
| 04 Apr 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1350 | 1.1350 | 162,390 |
| 03 Apr 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1300 | 1.1300 | 122,168 |
| 02 Apr 2024 | 1.1250 | 1.1250 | 1.1150 | 1.1150 | 1.1150 | 117,132 |
| 28 Mar 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 324,766 |
| 27 Mar 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1150 | 1.1150 | 351,330 |
| 26 Mar 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 51,309 |
| 25 Mar 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 197,294 |
| 22 Mar 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0950 | 1.0950 | 139,994 |
| 21 Mar 2024 | 1.0900 | 1.0950 | 1.0850 | 1.0950 | 1.0950 | 85,449 |
| 20 Mar 2024 | 1.0850 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 67,302 |
| 19 Mar 2024 | 1.0800 | 1.0850 | 1.0800 | 1.0850 | 1.0850 | 82,207 |
| 18 Mar 2024 | 1.0700 | 1.0750 | 1.0700 | 1.0700 | 1.0700 | 64,069 |
| 15 Mar 2024 | 1.0750 | 1.0750 | 1.0650 | 1.0650 | 1.0650 | 93,890 |
| 14 Mar 2024 | 1.0800 | 1.0850 | 1.0750 | 1.0750 | 1.0750 | 96,481 |
| 13 Mar 2024 | 1.0800 | 1.0900 | 1.0750 | 1.0800 | 1.0800 | 171,602 |
| 12 Mar 2024 | 1.0750 | 1.0850 | 1.0750 | 1.0750 | 1.0750 | 80,166 |
| 11 Mar 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0750 | 1.0750 | 91,268 |
| 08 Mar 2024 | 1.0800 | 1.0850 | 1.0650 | 1.0850 | 1.0850 | 136,997 |
| 07 Mar 2024 | 1.0800 | 1.0850 | 1.0800 | 1.0850 | 1.0850 | 67,902 |
| 06 Mar 2024 | 1.0700 | 1.0850 | 1.0650 | 1.0850 | 1.0850 | 181,441 |
| 05 Mar 2024 | 1.0650 | 1.0700 | 1.0650 | 1.0700 | 1.0700 | 50,080 |
| 04 Mar 2024 | 1.0650 | 1.0800 | 1.0650 | 1.0650 | 1.0650 | 153,803 |
| 01 Mar 2024 | 1.0600 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 157,913 |
| 29 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 30,378 |
| 28 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0750 | 1.0750 | 126,681 |
| 27 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 118,568 |
| 26 Feb 2024 | 1.0700 | 1.0750 | 1.0600 | 1.0700 | 1.0700 | 289,060 |
| 23 Feb 2024 | 1.0600 | 1.0750 | 1.0600 | 1.0750 | 1.0750 | 315,655 |
| 22 Feb 2024 | 1.0550 | 1.0600 | 1.0525 | 1.0600 | 1.0600 | 241,997 |
| 21 Feb 2024 | 1.0500 | 1.0550 | 1.0400 | 1.0550 | 1.0550 | 320,382 |
| 20 Feb 2024 | 1.0500 | 1.0550 | 1.0400 | 1.0550 | 1.0550 | 237,245 |
| 19 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0450 | 1.0450 | 200,734 |
| 16 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 578,680 |
| 15 Feb 2024 | 1.0500 | 1.0550 | 1.0450 | 1.0500 | 1.0500 | 843,525 |
| 14 Feb 2024 | 1.0400 | 1.0500 | 1.0350 | 1.0400 | 1.0400 | 234,537 |
| 13 Feb 2024 | 1.0450 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 87,083 |
| 12 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0450 | 1.0450 | 197,521 |
| 09 Feb 2024 | 1.0400 | 1.0500 | 1.0350 | 1.0500 | 1.0500 | 101,505 |
| 08 Feb 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 145,253 |
| 07 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 125,352 |
| 06 Feb 2024 | 1.0450 | 1.0500 | 1.0450 | 1.0450 | 1.0450 | 246,075 |
| 05 Feb 2024 | 1.0400 | 1.0500 | 1.0350 | 1.0500 | 1.0500 | 436,343 |
| 02 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 235,912 |
| 01 Feb 2024 | 1.0400 | 1.0450 | 1.0350 | 1.0350 | 1.0350 | 65,122 |
| 31 Jan 2024 | 1.0350 | 1.0450 | 1.0350 | 1.0400 | 1.0400 | 122,635 |
| 30 Jan 2024 | 1.0350 | 1.0400 | 1.0250 | 1.0350 | 1.0350 | 254,129 |
| 29 Jan 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 189,278 |
| 25 Jan 2024 | 1.0350 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 127,870 |
| 24 Jan 2024 | 1.0450 | 1.0450 | 1.0300 | 1.0300 | 1.0300 | 161,694 |
| 23 Jan 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 208,520 |
| 22 Jan 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 92,602 |
| 19 Jan 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 57,786 |
| 18 Jan 2024 | 1.0350 | 1.0400 | 1.0250 | 1.0350 | 1.0350 | 256,450 |
| 17 Jan 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 17,360 |
| 16 Jan 2024 | 1.0400 | 1.0425 | 1.0400 | 1.0400 | 1.0400 | 6,441 |
| 15 Jan 2024 | 1.0400 | 1.0450 | 1.0350 | 1.0450 | 1.0450 | 231,707 |
| 12 Jan 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 187,087 |
| 11 Jan 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 67,893 |
| 10 Jan 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 56,113 |
| 09 Jan 2024 | 1.0350 | 1.0500 | 1.0350 | 1.0500 | 1.0500 | 80,609 |
| 08 Jan 2024 | 1.0350 | 1.0450 | 1.0350 | 1.0350 | 1.0350 | 82,163 |
| 05 Jan 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 55,444 |
| 04 Jan 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 1,802 |
| 03 Jan 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 99,151 |
| 02 Jan 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 41,795 |
| 29 Dec 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 41,687 |
| 28 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 17,500 |
| 27 Dec 2023 | 1.0350 | 1.0450 | 1.0350 | 1.0400 | 1.0400 | 36,733 |
| 22 Dec 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0350 | 1.0350 | 83,922 |
| 21 Dec 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 131,046 |
| 20 Dec 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 235,292 |
| 19 Dec 2023 | 1.0250 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 86,867 |
| 18 Dec 2023 | 1.0200 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | 62,644 |
| 15 Dec 2023 | 1.0250 | 1.0350 | 1.0100 | 1.0150 | 1.0150 | 365,395 |
| 14 Dec 2023 | 1.0200 | 1.0350 | 1.0200 | 1.0250 | 1.0250 | 42,139 |
| 13 Dec 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 100,131 |
| 12 Dec 2023 | 1.0200 | 1.0300 | 1.0150 | 1.0250 | 1.0250 | 59,784 |
| 11 Dec 2023 | 1.0200 | 1.0200 | 1.0150 | 1.0150 | 1.0150 | 4,000 |
| 08 Dec 2023 | 1.0100 | 1.0350 | 1.0100 | 1.0150 | 1.0150 | 72,180 |
| 07 Dec 2023 | 1.0050 | 1.0200 | 1.0050 | 1.0100 | 1.0100 | 60,651 |
| 06 Dec 2023 | 1.0100 | 1.0350 | 1.0050 | 1.0050 | 1.0050 | 326,822 |
| 05 Dec 2023 | 1.0200 | 1.0200 | 1.0050 | 1.0050 | 1.0050 | 82,207 |
| 04 Dec 2023 | 1.0200 | 1.0250 | 1.0200 | 1.0200 | 1.0200 | 102,336 |
| 01 Dec 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 52,156 |
| 30 Nov 2023 | 1.0300 | 1.0300 | 1.0050 | 1.0050 | 1.0050 | 283,481 |
| 29 Nov 2023 | 1.0250 | 1.0250 | 1.0200 | 1.0200 | 1.0200 | 153,831 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.