Australia markets open in 3 hours 26 minutes

Wam Alternative Assets Limited (WMA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0850+0.0050 (+0.46%)
At close: 04:57PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.08001.08501.08001.08501.0850713,887
29 Sept 20221.07501.08501.06501.08001.0800103,210
28 Sept 20221.07001.08001.05501.06001.0600111,776
27 Sept 20221.06501.08501.05501.05501.0550281,391
26 Sept 20221.07001.08001.06001.06501.0650173,981
23 Sept 20221.08001.08751.06501.06501.0650122,139
21 Sept 20221.08001.09001.08001.09001.0900156,052
20 Sept 20221.09001.10001.08001.08001.0800176,750
19 Sept 20221.10001.10501.08501.08501.0850171,297
16 Sept 20221.11001.11501.08501.09501.0950351,343
15 Sept 20221.09501.12001.08501.11501.1150231,959
14 Sept 20221.10001.10001.08501.09001.0900151,576
13 Sept 20221.10501.11501.10001.11501.1150197,789
12 Sept 20221.09001.11001.09001.10501.105085,380
09 Sept 20221.10001.10001.08501.08501.085046,483
08 Sept 20221.09501.10001.08501.08501.0850150,565
07 Sept 20221.09001.09001.08001.08501.085064,540
06 Sept 20221.11001.11001.08501.09001.0900277,930
05 Sept 20221.09001.11751.08501.11001.1100252,968
02 Sept 20221.09001.10001.08001.09001.090064,423
01 Sept 20221.09001.09001.09001.09001.090025,063
31 Aug 20221.08501.12001.08501.09751.0975164,565
30 Aug 20221.08001.09501.07501.08001.0800357,461
29 Aug 20221.06501.08501.06501.08001.080082,173
26 Aug 20221.07501.08001.07001.08001.080084,710
25 Aug 20221.06001.07501.05501.07501.075096,404
24 Aug 20221.08001.08001.05001.06001.0600323,783
23 Aug 20221.09501.09501.08001.08001.0800161,868
22 Aug 20221.10001.11001.09501.09501.095070,566
19 Aug 20221.10501.10501.10001.10001.100061,862
18 Aug 20221.10001.10501.09501.10001.100071,726
17 Aug 20221.11501.11501.09001.09001.0900180,565
16 Aug 20221.11501.12001.10501.10501.1050203,385
15 Aug 20221.10501.11501.10501.11001.110075,153
12 Aug 20221.10001.11501.08001.10001.1000134,018
11 Aug 20221.07001.11001.07001.10001.1000170,231
10 Aug 20221.11001.11501.11001.11001.1100143,767
09 Aug 20221.10001.11501.10001.11001.1100123,663
08 Aug 20221.11001.11501.10001.11001.1100108,440
05 Aug 20221.10001.11001.10001.11001.110086,223
04 Aug 20221.08501.10501.08501.10001.1000188,833
03 Aug 20221.10001.10001.09001.10001.100030,624
02 Aug 20221.08501.09001.08501.09001.090097,627
01 Aug 20221.08001.09501.08001.08501.0850218,406
29 July 20221.08501.09001.08001.09001.0900171,464
28 July 20221.08001.08501.07001.08001.0800141,840
27 July 20221.08001.08501.07501.07501.075066,921
26 July 20221.08501.08501.07001.08501.0850162,394
25 July 20221.09001.09501.08001.08001.0800113,040
22 July 20221.10001.10001.08001.08501.0850188,467
21 July 20221.09001.10001.09001.10001.100092,957
20 July 20221.08501.09501.07751.09501.0950217,706
19 July 20221.07001.08501.07001.08001.0800168,263
18 July 20221.06001.07001.06001.07001.070036,515
15 July 20221.06001.06751.06001.06501.0650222,028
14 July 20221.06001.06001.04001.05001.050065,272
13 July 20221.05001.05001.05001.05001.050060,000
12 July 20221.06501.06501.04001.05001.0500104,999
11 July 20221.04501.05501.04501.04501.045056,476
08 July 20221.03001.04001.03001.04001.040042,324
07 July 20221.03501.03501.02001.03501.0350121,361
06 July 20221.03501.03501.03001.03001.030096,198
05 July 20221.03001.04001.02501.03501.035076,354
04 July 20221.03501.04001.03001.04001.040068,615
01 July 20221.03501.03501.01501.01501.0150106,916
30 June 20221.02001.03501.02001.03501.035069,059
29 June 20221.02501.03501.02501.02501.025023,274
28 June 20221.03501.04501.02001.02501.0250177,033
27 June 20221.02501.03501.02001.03501.035092,883
24 June 20221.01001.03001.01001.02001.020051,785
23 June 20221.01501.02001.01001.01001.010058,660
22 June 20221.02001.02001.01501.02001.020043,684
21 June 20221.01001.03501.01001.03501.0350182,218
20 June 20221.00001.01001.00001.00001.0000183,145
17 June 20221.01001.01000.99251.01001.0100503,656
16 June 20221.01001.03501.00501.03001.0300533,085
15 June 20221.03501.04001.01501.02001.0200138,509
14 June 20221.03501.03501.00501.03001.0300334,288
10 June 20221.05501.07001.05001.06001.0600320,895
09 June 20221.07001.07501.05501.07001.0700232,418
08 June 20221.07501.09501.07001.07001.0700200,961
07 June 20221.09751.09751.07501.07501.0750143,770
06 June 20221.09001.10001.08501.08501.0850110,651
03 June 20221.09501.10501.09001.10501.105086,066
02 June 20221.10501.11501.09001.09501.0950221,480
01 June 20221.11001.11001.09501.10001.100040,865
31 May 20221.10001.11001.09001.11001.1100160,634
30 May 20221.09501.10501.08501.10001.100085,227
27 May 20221.08501.11501.08001.09501.0950317,264
26 May 20221.09001.09501.07501.09001.090054,580
25 May 20221.07501.09001.05501.08501.0850307,899
24 May 20221.08001.08501.07001.07001.0700210,359
23 May 20221.11001.11001.08501.08501.0850186,272
20 May 20221.08001.11001.08001.11001.1100113,535
19 May 20221.10001.10001.06001.08001.0800171,252
18 May 20221.11001.11001.10001.10001.10006,004
17 May 20221.09001.12501.08001.10001.1000178,761
16 May 20221.09001.11501.09001.10001.1000181,044
13 May 20221.06001.09001.06001.09001.0900238,435
12 May 20221.07501.08501.06001.06001.0600122,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...