Australia markets closed

Wam Alternative Assets Limited (WMA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0900-0.0150 (-1.36%)
At close: 03:47PM AEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20221.09001.09501.06001.07501.0750233,677
10 May 20221.09001.09501.08501.08501.0850258,871
09 May 20221.11501.12001.10001.10001.1000236,735
06 May 20221.11501.13001.11001.13001.1300264,943
05 May 20221.12001.12501.11501.12501.1250145,685
04 May 20221.12001.12501.11501.12001.120054,596
03 May 20221.12001.12501.11501.12001.1200106,903
02 May 20221.11501.12001.11001.11001.110081,425
29 Apr 20221.11001.12501.11001.11501.115093,290
28 Apr 20221.12001.13001.11001.11001.1100300,627
27 Apr 20221.12001.13001.11501.13001.130092,346
26 Apr 20221.13001.13001.12001.12001.1200127,059
22 Apr 20221.12001.13001.11501.13001.130052,960
21 Apr 20221.12501.12501.12001.12501.125045,580
20 Apr 20221.12001.14001.12001.12001.1200171,208
19 Apr 20221.12501.13001.11501.11501.1150202,851
14 Apr 20221.12501.12501.12501.12501.125010,177
13 Apr 20221.12501.13001.12501.12501.12507,759
12 Apr 20221.13001.13501.11001.11501.115066,836
11 Apr 20221.12001.13501.12001.12001.1200226,509
08 Apr 20221.12001.12001.11001.11001.110028,973
07 Apr 20221.11751.14001.10501.13501.1350113,043
06 Apr 20221.13501.13501.10001.10501.1050328,787
05 Apr 20221.11001.13501.11001.13501.1350216,720
04 Apr 20221.13001.13001.10001.11001.1100363,822
04 Apr 20220.02 Dividend
01 Apr 20221.13501.14001.13501.14001.1200104,167
31 Mar 20221.13001.13501.12001.13001.1102129,847
30 Mar 20221.10501.13001.10501.13001.1102137,251
29 Mar 20221.10501.11501.10001.11501.0954137,530
28 Mar 20221.10501.10501.09501.10501.0856140,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...