Wam Alternative Assets Limited (WMA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9900 | 0.9900 | 95,417 |
| 01 May 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 158,715 |
| 30 Apr 2024 | 1.0050 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 271,613 |
| 29 Apr 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 204,743 |
| 26 Apr 2024 | 1.0000 | 1.0050 | 0.9950 | 1.0000 | 1.0000 | 50,519 |
| 24 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 32,560 |
| 23 Apr 2024 | 1.0050 | 1.0100 | 1.0050 | 1.0100 | 1.0100 | 153,443 |
| 22 Apr 2024 | 0.9950 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 179,517 |
| 19 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 18,979 |
| 18 Apr 2024 | 0.9850 | 1.0050 | 0.9850 | 1.0050 | 1.0050 | 81,886 |
| 17 Apr 2024 | 0.9950 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 273,816 |
| 16 Apr 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 61,495 |
| 15 Apr 2024 | 1.0050 | 1.0100 | 0.9950 | 0.9950 | 0.9950 | 226,219 |
| 12 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 248,443 |
| 11 Apr 2024 | 1.0050 | 1.0050 | 1.0000 | 1.0000 | 1.0000 | 6,219 |
| 10 Apr 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 430,873 |
| 09 Apr 2024 | 1.0100 | 1.0125 | 1.0000 | 1.0100 | 1.0100 | 214,761 |
| 08 Apr 2024 | 1.0000 | 1.0150 | 1.0000 | 1.0050 | 1.0050 | 231,252 |
| 05 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 80,863 |
| 04 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0150 | 1.0150 | 162,758 |
| 03 Apr 2024 | 1.0150 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 73,073 |
| 02 Apr 2024 | 1.0200 | 1.0250 | 1.0000 | 1.0150 | 1.0150 | 254,960 |
| 28 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 207,973 |
| 27 Mar 2024 | 1.0050 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 246,169 |
| 26 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 211,367 |
| 25 Mar 2024 | 1.0050 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 264,154 |
| 22 Mar 2024 | 1.0100 | 1.0150 | 1.0000 | 1.0100 | 1.0100 | 248,490 |
| 21 Mar 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 341,919 |
| 20 Mar 2024 | 0.9850 | 1.0000 | 0.9850 | 0.9950 | 0.9950 | 384,527 |
| 19 Mar 2024 | 0.9800 | 0.9950 | 0.9700 | 0.9850 | 0.9850 | 188,775 |
| 18 Mar 2024 | 0.9700 | 0.9850 | 0.9700 | 0.9750 | 0.9750 | 187,974 |
| 15 Mar 2024 | 0.9650 | 0.9850 | 0.9650 | 0.9700 | 0.9700 | 267,082 |
| 14 Mar 2024 | 0.9550 | 0.9700 | 0.9500 | 0.9650 | 0.9650 | 430,689 |
| 13 Mar 2024 | 0.9650 | 0.9650 | 0.9500 | 0.9550 | 0.9550 | 436,476 |
| 12 Mar 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 305,195 |
| 11 Mar 2024 | 0.9750 | 0.9750 | 0.9675 | 0.9700 | 0.9700 | 266,177 |
| 08 Mar 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 283,001 |
| 07 Mar 2024 | 0.9800 | 0.9825 | 0.9700 | 0.9750 | 0.9750 | 224,064 |
| 06 Mar 2024 | 0.9850 | 0.9850 | 0.9750 | 0.9800 | 0.9800 | 202,513 |
| 05 Mar 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 79,159 |
| 04 Mar 2024 | 0.9850 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 253,260 |
| 01 Mar 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 65,803 |
| 29 Feb 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 117,556 |
| 28 Feb 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 103,761 |
| 27 Feb 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 238,355 |
| 26 Feb 2024 | 0.9900 | 0.9975 | 0.9900 | 0.9900 | 0.9900 | 93,931 |
| 23 Feb 2024 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 100,716 |
| 22 Feb 2024 | 0.9950 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 246,061 |
| 21 Feb 2024 | 0.9900 | 0.9950 | 0.9900 | 0.9950 | 0.9950 | 42,896 |
| 20 Feb 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 138,351 |
| 19 Feb 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 103,560 |
| 16 Feb 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 64,417 |
| 15 Feb 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 90,553 |
| 14 Feb 2024 | 1.0000 | 1.0025 | 0.9850 | 1.0000 | 1.0000 | 332,303 |
| 13 Feb 2024 | 1.0050 | 1.0050 | 1.0000 | 1.0000 | 1.0000 | 53,681 |
| 12 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 234,363 |
| 09 Feb 2024 | 1.0075 | 1.0100 | 1.0050 | 1.0100 | 1.0100 | 83,667 |
| 08 Feb 2024 | 1.0100 | 1.0150 | 1.0050 | 1.0100 | 1.0100 | 120,628 |
| 07 Feb 2024 | 1.0075 | 1.0150 | 1.0050 | 1.0150 | 1.0150 | 89,820 |
| 06 Feb 2024 | 1.0050 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 116,531 |
| 05 Feb 2024 | 1.0150 | 1.0150 | 1.0000 | 1.0000 | 1.0000 | 144,019 |
| 02 Feb 2024 | 1.0150 | 1.0150 | 1.0050 | 1.0050 | 1.0050 | 58,960 |
| 01 Feb 2024 | 1.0150 | 1.0200 | 1.0050 | 1.0100 | 1.0100 | 50,996 |
| 31 Jan 2024 | 1.0150 | 1.0150 | 1.0050 | 1.0150 | 1.0150 | 65,327 |
| 30 Jan 2024 | 1.0100 | 1.0150 | 1.0100 | 1.0150 | 1.0150 | 155,826 |
| 29 Jan 2024 | 1.0150 | 1.0150 | 1.0100 | 1.0150 | 1.0150 | 121,868 |
| 25 Jan 2024 | 1.0100 | 1.0150 | 1.0000 | 1.0150 | 1.0150 | 205,298 |
| 24 Jan 2024 | 1.0200 | 1.0200 | 1.0050 | 1.0050 | 1.0050 | 98,552 |
| 23 Jan 2024 | 1.0125 | 1.0200 | 1.0125 | 1.0200 | 1.0200 | 58,142 |
| 22 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 25,924 |
| 19 Jan 2024 | 1.0200 | 1.0200 | 1.0050 | 1.0050 | 1.0050 | 70,830 |
| 18 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 141,706 |
| 17 Jan 2024 | 1.0250 | 1.0350 | 1.0150 | 1.0250 | 1.0250 | 132,719 |
| 16 Jan 2024 | 1.0300 | 1.0300 | 1.0250 | 1.0250 | 1.0250 | 43,128 |
| 15 Jan 2024 | 1.0300 | 1.0300 | 1.0250 | 1.0250 | 1.0250 | 17,220 |
| 12 Jan 2024 | 1.0300 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 35,192 |
| 11 Jan 2024 | 1.0250 | 1.0300 | 1.0225 | 1.0250 | 1.0250 | 36,292 |
| 10 Jan 2024 | 1.0300 | 1.0300 | 1.0250 | 1.0250 | 1.0250 | 39,163 |
| 09 Jan 2024 | 1.0250 | 1.0275 | 1.0200 | 1.0275 | 1.0275 | 35,776 |
| 08 Jan 2024 | 1.0200 | 1.0250 | 1.0150 | 1.0250 | 1.0250 | 46,614 |
| 05 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 35,173 |
| 04 Jan 2024 | 1.0100 | 1.0200 | 1.0050 | 1.0100 | 1.0100 | 124,810 |
| 03 Jan 2024 | 1.0200 | 1.0250 | 1.0150 | 1.0200 | 1.0200 | 36,522 |
| 02 Jan 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 93,175 |
| 29 Dec 2023 | 1.0250 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 60,986 |
| 28 Dec 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 11,000 |
| 27 Dec 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 42,291 |
| 22 Dec 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 166,560 |
| 21 Dec 2023 | 1.0150 | 1.0250 | 1.0150 | 1.0200 | 1.0200 | 72,753 |
| 20 Dec 2023 | 1.0100 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 246,588 |
| 19 Dec 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0150 | 1.0150 | 134,669 |
| 18 Dec 2023 | 1.0150 | 1.0150 | 1.0100 | 1.0150 | 1.0150 | 171,519 |
| 15 Dec 2023 | 1.0150 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 57,797 |
| 14 Dec 2023 | 1.0200 | 1.0200 | 1.0050 | 1.0150 | 1.0150 | 165,622 |
| 13 Dec 2023 | 1.0200 | 1.0350 | 1.0100 | 1.0100 | 1.0100 | 164,338 |
| 12 Dec 2023 | 1.0100 | 1.0400 | 1.0050 | 1.0400 | 1.0400 | 59,856 |
| 11 Dec 2023 | 1.0200 | 1.0200 | 1.0050 | 1.0150 | 1.0150 | 190,636 |
| 08 Dec 2023 | 1.0150 | 1.0250 | 1.0100 | 1.0250 | 1.0250 | 89,053 |
| 07 Dec 2023 | 1.0100 | 1.0150 | 1.0100 | 1.0100 | 1.0100 | 51,584 |
| 06 Dec 2023 | 1.0100 | 1.0150 | 1.0100 | 1.0100 | 1.0100 | 41,644 |
| *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.