WAM Research Limited (WAX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0700 | 1.0800 | 1.0650 | 1.0700 | 1.0700 | 150,210 |
| 24 Apr 2024 | 1.0700 | 1.0850 | 1.0600 | 1.0650 | 1.0650 | 255,037 |
| 23 Apr 2024 | 1.0700 | 1.0750 | 1.0550 | 1.0700 | 1.0700 | 155,610 |
| 22 Apr 2024 | 1.1000 | 1.1050 | 1.0650 | 1.0700 | 1.0700 | 205,033 |
| 19 Apr 2024 | 1.1000 | 1.1300 | 1.0850 | 1.0950 | 1.0950 | 530,723 |
| 19 Apr 2024 | 0.05 Dividend | |||||
| 18 Apr 2024 | 1.1950 | 1.2050 | 1.1850 | 1.1850 | 1.1350 | 305,232 |
| 17 Apr 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1950 | 1.1446 | 281,192 |
| 16 Apr 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1850 | 1.1350 | 362,952 |
| 15 Apr 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.1685 | 139,862 |
| 12 Apr 2024 | 1.2350 | 1.2550 | 1.2300 | 1.2350 | 1.1829 | 180,288 |
| 11 Apr 2024 | 1.2300 | 1.2550 | 1.2300 | 1.2350 | 1.1829 | 180,539 |
| 10 Apr 2024 | 1.2400 | 1.2550 | 1.2375 | 1.2550 | 1.2020 | 268,285 |
| 09 Apr 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.1877 | 455,183 |
| 08 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.1589 | 163,424 |
| 05 Apr 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1950 | 1.1446 | 133,476 |
| 04 Apr 2024 | 1.2100 | 1.2250 | 1.2100 | 1.2100 | 1.1589 | 108,693 |
| 03 Apr 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.1494 | 39,700 |
| 02 Apr 2024 | 1.1950 | 1.2150 | 1.1900 | 1.1900 | 1.1398 | 141,140 |
| 28 Mar 2024 | 1.1900 | 1.1950 | 1.1875 | 1.1950 | 1.1446 | 84,365 |
| 27 Mar 2024 | 1.2100 | 1.2150 | 1.1800 | 1.1900 | 1.1398 | 250,835 |
| 26 Mar 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.1494 | 83,750 |
| 25 Mar 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2000 | 1.1494 | 166,617 |
| 22 Mar 2024 | 1.2150 | 1.2150 | 1.2100 | 1.2100 | 1.1589 | 44,107 |
| 21 Mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2150 | 1.1637 | 101,256 |
| 20 Mar 2024 | 1.2150 | 1.2300 | 1.2150 | 1.2250 | 1.1733 | 107,539 |
| 19 Mar 2024 | 1.2150 | 1.2250 | 1.2100 | 1.2100 | 1.1589 | 72,715 |
| 18 Mar 2024 | 1.2300 | 1.2350 | 1.2100 | 1.2100 | 1.1589 | 163,807 |
| 15 Mar 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2300 | 1.1781 | 111,144 |
| 14 Mar 2024 | 1.1950 | 1.2200 | 1.1950 | 1.2200 | 1.1685 | 225,090 |
| 13 Mar 2024 | 1.1950 | 1.2100 | 1.1950 | 1.2050 | 1.1542 | 138,576 |
| 12 Mar 2024 | 1.1800 | 1.1950 | 1.1800 | 1.1900 | 1.1398 | 132,754 |
| 11 Mar 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1750 | 1.1254 | 90,289 |
| 08 Mar 2024 | 1.1700 | 1.1850 | 1.1600 | 1.1750 | 1.1254 | 159,383 |
| 07 Mar 2024 | 1.1650 | 1.1700 | 1.1500 | 1.1550 | 1.1063 | 142,405 |
| 06 Mar 2024 | 1.1550 | 1.1650 | 1.1550 | 1.1600 | 1.1111 | 168,348 |
| 05 Mar 2024 | 1.1700 | 1.1750 | 1.1500 | 1.1500 | 1.1015 | 116,976 |
| 04 Mar 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1650 | 1.1158 | 326,441 |
| 01 Mar 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1550 | 1.1063 | 185,558 |
| 29 Feb 2024 | 1.1400 | 1.1500 | 1.1350 | 1.1500 | 1.1015 | 97,056 |
| 28 Feb 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.0919 | 214,320 |
| 27 Feb 2024 | 1.1300 | 1.1400 | 1.1250 | 1.1400 | 1.0919 | 202,102 |
| 26 Feb 2024 | 1.1350 | 1.1400 | 1.1200 | 1.1200 | 1.0727 | 147,735 |
| 23 Feb 2024 | 1.1300 | 1.1500 | 1.1250 | 1.1350 | 1.0871 | 469,560 |
| 22 Feb 2024 | 1.1200 | 1.1250 | 1.1050 | 1.1150 | 1.0680 | 121,083 |
| 21 Feb 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.0823 | 185,204 |
| 20 Feb 2024 | 1.0900 | 1.1050 | 1.0850 | 1.1000 | 1.0536 | 164,084 |
| 19 Feb 2024 | 1.0900 | 1.1050 | 1.0825 | 1.0900 | 1.0440 | 209,536 |
| 16 Feb 2024 | 1.0750 | 1.1000 | 1.0750 | 1.0900 | 1.0440 | 231,272 |
| 15 Feb 2024 | 1.0750 | 1.0800 | 1.0600 | 1.0750 | 1.0296 | 110,272 |
| 14 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0344 | 213,353 |
| 13 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0057 | 81,132 |
| 12 Feb 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0057 | 306,558 |
| 09 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0450 | 1.0009 | 230,367 |
| 08 Feb 2024 | 1.0500 | 1.0500 | 1.0450 | 1.0500 | 1.0057 | 49,720 |
| 07 Feb 2024 | 1.0450 | 1.0450 | 1.0400 | 1.0450 | 1.0009 | 27,530 |
| 06 Feb 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0009 | 90,112 |
| 05 Feb 2024 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 1.0009 | 115,342 |
| 02 Feb 2024 | 1.0450 | 1.0500 | 1.0450 | 1.0500 | 1.0057 | 64,096 |
| 01 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 0.9961 | 33,298 |
| 31 Jan 2024 | 1.0450 | 1.0600 | 1.0400 | 1.0500 | 1.0057 | 106,530 |
| 30 Jan 2024 | 1.0450 | 1.0550 | 1.0400 | 1.0400 | 0.9961 | 212,723 |
| 29 Jan 2024 | 1.0550 | 1.0600 | 1.0450 | 1.0450 | 1.0009 | 312,232 |
| 25 Jan 2024 | 1.0450 | 1.0550 | 1.0450 | 1.0550 | 1.0105 | 70,172 |
| 24 Jan 2024 | 1.0550 | 1.0600 | 1.0450 | 1.0450 | 1.0009 | 73,093 |
| 23 Jan 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0057 | 50,643 |
| 22 Jan 2024 | 1.0550 | 1.0600 | 1.0425 | 1.0500 | 1.0057 | 180,263 |
| 19 Jan 2024 | 1.0550 | 1.0550 | 1.0450 | 1.0500 | 1.0057 | 37,771 |
| 18 Jan 2024 | 1.0500 | 1.0550 | 1.0450 | 1.0450 | 1.0009 | 52,476 |
| 17 Jan 2024 | 1.0600 | 1.0600 | 1.0450 | 1.0500 | 1.0057 | 139,428 |
| 16 Jan 2024 | 1.0600 | 1.0650 | 1.0450 | 1.0600 | 1.0153 | 204,430 |
| 15 Jan 2024 | 1.0500 | 1.0500 | 1.0450 | 1.0500 | 1.0057 | 39,260 |
| 12 Jan 2024 | 1.0500 | 1.0550 | 1.0400 | 1.0400 | 0.9961 | 108,686 |
| 11 Jan 2024 | 1.0600 | 1.0600 | 1.0450 | 1.0500 | 1.0057 | 186,037 |
| 10 Jan 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 0.9913 | 15,497 |
| 09 Jan 2024 | 1.0350 | 1.0500 | 1.0325 | 1.0350 | 0.9913 | 47,787 |
| 08 Jan 2024 | 1.0550 | 1.0550 | 1.0300 | 1.0350 | 0.9913 | 55,129 |
| 05 Jan 2024 | 1.0550 | 1.0550 | 1.0350 | 1.0400 | 0.9961 | 12,478 |
| 04 Jan 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 0.9961 | 54,029 |
| 03 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0057 | 88,035 |
| 02 Jan 2024 | 1.0550 | 1.0550 | 1.0350 | 1.0350 | 0.9913 | 147,026 |
| 29 Dec 2023 | 1.0550 | 1.0600 | 1.0350 | 1.0350 | 0.9913 | 42,208 |
| 28 Dec 2023 | 1.0500 | 1.0600 | 1.0350 | 1.0600 | 1.0153 | 171,755 |
| 27 Dec 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 0.9770 | 482,954 |
| 22 Dec 2023 | 1.0050 | 1.0150 | 1.0050 | 1.0100 | 0.9674 | 168,877 |
| 21 Dec 2023 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 0.9578 | 191,317 |
| 20 Dec 2023 | 0.9950 | 1.0100 | 0.9950 | 1.0100 | 0.9674 | 193,051 |
| 19 Dec 2023 | 1.0100 | 1.0100 | 0.9950 | 0.9950 | 0.9530 | 139,975 |
| 18 Dec 2023 | 1.0000 | 1.0100 | 0.9950 | 0.9950 | 0.9530 | 76,198 |
| 15 Dec 2023 | 1.0150 | 1.0150 | 1.0000 | 1.0000 | 0.9578 | 199,142 |
| 14 Dec 2023 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 0.9674 | 148,060 |
| 13 Dec 2023 | 0.9900 | 1.0000 | 0.9850 | 0.9900 | 0.9482 | 66,499 |
| 12 Dec 2023 | 0.9900 | 0.9950 | 0.9900 | 0.9900 | 0.9482 | 89,534 |
| 11 Dec 2023 | 0.9850 | 0.9900 | 0.9800 | 0.9850 | 0.9434 | 110,106 |
| 08 Dec 2023 | 0.9850 | 0.9900 | 0.9800 | 0.9850 | 0.9434 | 44,332 |
| 07 Dec 2023 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.9386 | 148,811 |
| 06 Dec 2023 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9482 | 149,766 |
| 05 Dec 2023 | 1.0100 | 1.0100 | 0.9900 | 0.9950 | 0.9530 | 104,901 |
| 04 Dec 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9578 | 62,711 |
| 01 Dec 2023 | 1.0050 | 1.0100 | 0.9900 | 1.0000 | 0.9578 | 165,568 |
| *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.