Wam Alternative Assets Limited (WMA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:47PM AEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 1.1150 | 1.1150 | 1.0900 | 1.0900 | 1.0900 | 180,565 |
| 16 Aug 2022 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.1050 | 203,385 |
| 15 Aug 2022 | 1.1050 | 1.1150 | 1.1050 | 1.1100 | 1.1100 | 75,153 |
| 12 Aug 2022 | 1.1000 | 1.1150 | 1.0800 | 1.1000 | 1.1000 | 134,018 |
| 11 Aug 2022 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 170,231 |
| 10 Aug 2022 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 143,767 |
| 09 Aug 2022 | 1.1000 | 1.1150 | 1.1000 | 1.1100 | 1.1100 | 123,663 |
| 08 Aug 2022 | 1.1100 | 1.1150 | 1.1000 | 1.1100 | 1.1100 | 108,440 |
| 05 Aug 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 86,223 |
| 04 Aug 2022 | 1.0850 | 1.1050 | 1.0850 | 1.1000 | 1.1000 | 188,833 |
| 03 Aug 2022 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 30,624 |
| 02 Aug 2022 | 1.0850 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 97,627 |
| 01 Aug 2022 | 1.0800 | 1.0950 | 1.0800 | 1.0850 | 1.0850 | 218,406 |
| 29 July 2022 | 1.0850 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 171,464 |
| 28 July 2022 | 1.0800 | 1.0850 | 1.0700 | 1.0800 | 1.0800 | 141,840 |
| 27 July 2022 | 1.0800 | 1.0850 | 1.0750 | 1.0750 | 1.0750 | 66,921 |
| 26 July 2022 | 1.0850 | 1.0850 | 1.0700 | 1.0850 | 1.0850 | 162,394 |
| 25 July 2022 | 1.0900 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 113,040 |
| 22 July 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0850 | 1.0850 | 188,467 |
| 21 July 2022 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 92,957 |
| 20 July 2022 | 1.0850 | 1.0950 | 1.0775 | 1.0950 | 1.0950 | 217,706 |
| 19 July 2022 | 1.0700 | 1.0850 | 1.0700 | 1.0800 | 1.0800 | 168,263 |
| 18 July 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 36,515 |
| 15 July 2022 | 1.0600 | 1.0675 | 1.0600 | 1.0650 | 1.0650 | 222,028 |
| 14 July 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 65,272 |
| 13 July 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 60,000 |
| 12 July 2022 | 1.0650 | 1.0650 | 1.0400 | 1.0500 | 1.0500 | 104,999 |
| 11 July 2022 | 1.0450 | 1.0550 | 1.0450 | 1.0450 | 1.0450 | 56,476 |
| 08 July 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 42,324 |
| 07 July 2022 | 1.0350 | 1.0350 | 1.0200 | 1.0350 | 1.0350 | 121,361 |
| 06 July 2022 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 96,198 |
| 05 July 2022 | 1.0300 | 1.0400 | 1.0250 | 1.0350 | 1.0350 | 76,354 |
| 04 July 2022 | 1.0350 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 68,615 |
| 01 July 2022 | 1.0350 | 1.0350 | 1.0150 | 1.0150 | 1.0150 | 106,916 |
| 30 June 2022 | 1.0200 | 1.0350 | 1.0200 | 1.0350 | 1.0350 | 69,059 |
| 29 June 2022 | 1.0250 | 1.0350 | 1.0250 | 1.0250 | 1.0250 | 23,274 |
| 28 June 2022 | 1.0350 | 1.0450 | 1.0200 | 1.0250 | 1.0250 | 177,033 |
| 27 June 2022 | 1.0250 | 1.0350 | 1.0200 | 1.0350 | 1.0350 | 92,883 |
| 24 June 2022 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 51,785 |
| 23 June 2022 | 1.0150 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 58,660 |
| 22 June 2022 | 1.0200 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | 43,684 |
| 21 June 2022 | 1.0100 | 1.0350 | 1.0100 | 1.0350 | 1.0350 | 182,218 |
| 20 June 2022 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 183,145 |
| 17 June 2022 | 1.0100 | 1.0100 | 0.9925 | 1.0100 | 1.0100 | 503,656 |
| 16 June 2022 | 1.0100 | 1.0350 | 1.0050 | 1.0300 | 1.0300 | 533,085 |
| 15 June 2022 | 1.0350 | 1.0400 | 1.0150 | 1.0200 | 1.0200 | 138,509 |
| 14 June 2022 | 1.0350 | 1.0350 | 1.0050 | 1.0300 | 1.0300 | 334,288 |
| 10 June 2022 | 1.0550 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 320,895 |
| 09 June 2022 | 1.0700 | 1.0750 | 1.0550 | 1.0700 | 1.0700 | 232,418 |
| 08 June 2022 | 1.0750 | 1.0950 | 1.0700 | 1.0700 | 1.0700 | 200,961 |
| 07 June 2022 | 1.0975 | 1.0975 | 1.0750 | 1.0750 | 1.0750 | 143,770 |
| 06 June 2022 | 1.0900 | 1.1000 | 1.0850 | 1.0850 | 1.0850 | 110,651 |
| 03 June 2022 | 1.0950 | 1.1050 | 1.0900 | 1.1050 | 1.1050 | 86,066 |
| 02 June 2022 | 1.1050 | 1.1150 | 1.0900 | 1.0950 | 1.0950 | 221,480 |
| 01 June 2022 | 1.1100 | 1.1100 | 1.0950 | 1.1000 | 1.1000 | 40,865 |
| 31 May 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 160,634 |
| 30 May 2022 | 1.0950 | 1.1050 | 1.0850 | 1.1000 | 1.1000 | 85,227 |
| 27 May 2022 | 1.0850 | 1.1150 | 1.0800 | 1.0950 | 1.0950 | 317,264 |
| 26 May 2022 | 1.0900 | 1.0950 | 1.0750 | 1.0900 | 1.0900 | 54,580 |
| 25 May 2022 | 1.0750 | 1.0900 | 1.0550 | 1.0850 | 1.0850 | 307,899 |
| 24 May 2022 | 1.0800 | 1.0850 | 1.0700 | 1.0700 | 1.0700 | 210,359 |
| 23 May 2022 | 1.1100 | 1.1100 | 1.0850 | 1.0850 | 1.0850 | 186,272 |
| 20 May 2022 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 113,535 |
| 19 May 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 171,252 |
| 18 May 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 6,004 |
| 17 May 2022 | 1.0900 | 1.1250 | 1.0800 | 1.1000 | 1.1000 | 178,761 |
| 16 May 2022 | 1.0900 | 1.1150 | 1.0900 | 1.1000 | 1.1000 | 181,044 |
| 13 May 2022 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 238,435 |
| 12 May 2022 | 1.0750 | 1.0850 | 1.0600 | 1.0600 | 1.0600 | 122,711 |
| 11 May 2022 | 1.0900 | 1.0950 | 1.0600 | 1.0750 | 1.0750 | 233,677 |
| 10 May 2022 | 1.0900 | 1.0950 | 1.0850 | 1.0850 | 1.0850 | 258,871 |
| 09 May 2022 | 1.1150 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 236,735 |
| 06 May 2022 | 1.1150 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 264,943 |
| 05 May 2022 | 1.1200 | 1.1250 | 1.1150 | 1.1250 | 1.1250 | 145,685 |
| 04 May 2022 | 1.1200 | 1.1250 | 1.1150 | 1.1200 | 1.1200 | 54,596 |
| 03 May 2022 | 1.1200 | 1.1250 | 1.1150 | 1.1200 | 1.1200 | 106,903 |
| 02 May 2022 | 1.1150 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 81,425 |
| 29 Apr 2022 | 1.1100 | 1.1250 | 1.1100 | 1.1150 | 1.1150 | 93,290 |
| 28 Apr 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 300,627 |
| 27 Apr 2022 | 1.1200 | 1.1300 | 1.1150 | 1.1300 | 1.1300 | 92,346 |
| 26 Apr 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 127,059 |
| 22 Apr 2022 | 1.1200 | 1.1300 | 1.1150 | 1.1300 | 1.1300 | 52,960 |
| 21 Apr 2022 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.1250 | 45,580 |
| 20 Apr 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 171,208 |
| 19 Apr 2022 | 1.1250 | 1.1300 | 1.1150 | 1.1150 | 1.1150 | 202,851 |
| 14 Apr 2022 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 10,177 |
| 13 Apr 2022 | 1.1250 | 1.1300 | 1.1250 | 1.1250 | 1.1250 | 7,759 |
| 12 Apr 2022 | 1.1300 | 1.1350 | 1.1100 | 1.1150 | 1.1150 | 66,836 |
| 11 Apr 2022 | 1.1200 | 1.1350 | 1.1200 | 1.1200 | 1.1200 | 226,509 |
| 08 Apr 2022 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 28,973 |
| 07 Apr 2022 | 1.1175 | 1.1400 | 1.1050 | 1.1350 | 1.1350 | 113,043 |
| 06 Apr 2022 | 1.1350 | 1.1350 | 1.1000 | 1.1050 | 1.1050 | 328,787 |
| 05 Apr 2022 | 1.1100 | 1.1350 | 1.1100 | 1.1350 | 1.1350 | 216,720 |
| 04 Apr 2022 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 363,822 |
| 04 Apr 2022 | 0.02 Dividend | |||||
| 01 Apr 2022 | 1.1350 | 1.1400 | 1.1350 | 1.1400 | 1.1200 | 104,167 |
| 31 Mar 2022 | 1.1300 | 1.1350 | 1.1200 | 1.1300 | 1.1102 | 129,847 |
| 30 Mar 2022 | 1.1050 | 1.1300 | 1.1050 | 1.1300 | 1.1102 | 137,251 |
| 29 Mar 2022 | 1.1050 | 1.1150 | 1.1000 | 1.1150 | 1.0954 | 137,530 |
| 28 Mar 2022 | 1.1050 | 1.1050 | 1.0950 | 1.1050 | 1.0856 | 140,302 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
