WA1 Resources Ltd (ASX:WA1)
Australia · Delayed Price · Currency is AUD 15.40
-0.31 (-1.97%)
Aug 1, 2025, 4:10 PM AEST
WA1 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.32 | 15.56 | 15.21 | 15.40 | 15.40 | -1.97% | 227,301 |
| Jul 31, 2025 | 16.11 | 16.24 | 15.52 | 15.71 | 15.71 | -4.56% | 121,787 |
| Jul 30, 2025 | 16.84 | 16.84 | 16.13 | 16.46 | 16.46 | -2.55% | 106,333 |
| Jul 29, 2025 | 17.04 | 17.19 | 16.64 | 16.89 | 16.89 | -2.03% | 71,725 |
| Jul 28, 2025 | 18.20 | 18.21 | 17.08 | 17.24 | 17.24 | -1.93% | 125,038 |
| Jul 25, 2025 | 18.00 | 18.26 | 17.45 | 17.58 | 17.58 | -2.93% | 198,343 |
| Jul 24, 2025 | 17.12 | 18.20 | 16.93 | 18.11 | 18.11 | 6.03% | 269,822 |
| Jul 23, 2025 | 16.95 | 17.39 | 16.84 | 17.08 | 17.08 | 0.71% | 249,921 |
| Jul 22, 2025 | 17.07 | 17.45 | 16.72 | 16.96 | 16.96 | -0.64% | 176,011 |
| Jul 21, 2025 | 17.00 | 17.47 | 16.56 | 17.07 | 17.07 | 0.41% | 235,770 |
| Jul 18, 2025 | 17.36 | 17.55 | 16.65 | 17.00 | 17.00 | -2.86% | 200,297 |
| Jul 17, 2025 | 17.81 | 17.99 | 17.26 | 17.50 | 17.50 | -1.63% | 105,098 |
| Jul 16, 2025 | 17.57 | 18.01 | 16.95 | 17.79 | 17.79 | 0.40% | 187,702 |
| Jul 15, 2025 | 16.99 | 17.94 | 16.54 | 17.72 | 17.72 | 4.30% | 243,190 |
| Jul 14, 2025 | 16.25 | 17.00 | 16.25 | 16.99 | 16.99 | 3.98% | 168,300 |
| Jul 11, 2025 | 15.95 | 16.74 | 15.95 | 16.34 | 16.34 | 0.68% | 132,246 |
| Jul 10, 2025 | 16.15 | 16.50 | 16.06 | 16.23 | 16.23 | 0.50% | 87,154 |
| Jul 9, 2025 | 16.20 | 16.50 | 15.98 | 16.15 | 16.15 | 0.31% | 147,392 |
| Jul 8, 2025 | 15.28 | 16.16 | 15.27 | 16.10 | 16.10 | 5.44% | 147,909 |
| Jul 7, 2025 | 16.30 | 16.39 | 15.21 | 15.27 | 15.27 | -6.32% | 197,414 |
| Jul 4, 2025 | 16.31 | 16.70 | 16.03 | 16.30 | 16.30 | -2.16% | 260,223 |
| Jul 3, 2025 | 16.79 | 17.09 | 16.27 | 16.66 | 16.66 | 0.79% | 424,160 |
| Jul 2, 2025 | 16.40 | 16.95 | 16.20 | 16.53 | 16.53 | 2.16% | 227,408 |
| Jul 1, 2025 | 15.94 | 16.50 | 15.91 | 16.18 | 16.18 | 2.15% | 1,561,062 |
| Jun 30, 2025 | 16.63 | 16.99 | 15.55 | 15.84 | 15.84 | -3.59% | 1,991,762 |
| Jun 27, 2025 | 15.75 | 16.68 | 15.56 | 16.43 | 16.43 | 5.19% | 235,268 |
| Jun 26, 2025 | 14.87 | 15.80 | 14.83 | 15.62 | 15.62 | 7.21% | 408,604 |
| Jun 25, 2025 | 15.25 | 15.32 | 14.50 | 14.57 | 14.57 | -3.00% | 147,157 |
| Jun 24, 2025 | 14.75 | 15.38 | 14.39 | 15.02 | 15.02 | 5.03% | 187,520 |
| Jun 23, 2025 | 14.47 | 14.75 | 13.97 | 14.30 | 14.30 | -1.04% | 105,203 |
| Jun 20, 2025 | 14.68 | 14.86 | 14.40 | 14.45 | 14.45 | 0.35% | 83,922 |
| Jun 19, 2025 | 14.65 | 14.86 | 14.39 | 14.40 | 14.40 | -1.37% | 67,266 |
| Jun 18, 2025 | 14.46 | 14.73 | 14.07 | 14.60 | 14.60 | - | 77,908 |
| Jun 17, 2025 | 14.15 | 14.79 | 14.15 | 14.60 | 14.60 | 4.66% | 328,768 |
| Jun 16, 2025 | 13.90 | 14.21 | 13.70 | 13.95 | 13.95 | -0.07% | 115,829 |
| Jun 13, 2025 | 14.01 | 14.17 | 13.60 | 13.96 | 13.96 | -0.36% | 109,738 |
| Jun 12, 2025 | 14.40 | 14.40 | 13.74 | 14.01 | 14.01 | -3.98% | 120,083 |
| Jun 11, 2025 | 14.49 | 15.00 | 14.37 | 14.59 | 14.59 | 1.67% | 152,044 |
| Jun 10, 2025 | 14.20 | 14.87 | 14.12 | 14.35 | 14.35 | 1.49% | 195,607 |
| Jun 6, 2025 | 14.54 | 14.71 | 13.95 | 14.14 | 14.14 | -2.75% | 133,803 |
| Jun 5, 2025 | 14.09 | 14.67 | 13.93 | 14.54 | 14.54 | 3.27% | 151,559 |
| Jun 4, 2025 | 13.53 | 14.28 | 13.51 | 14.08 | 14.08 | 4.92% | 223,024 |
| Jun 3, 2025 | 12.83 | 13.79 | 12.81 | 13.42 | 13.42 | 4.60% | 211,344 |
| Jun 2, 2025 | 13.50 | 13.50 | 12.64 | 12.83 | 12.83 | -4.11% | 130,466 |
| May 30, 2025 | 13.25 | 13.62 | 13.20 | 13.38 | 13.38 | 0.60% | 176,082 |
| May 29, 2025 | 13.30 | 13.40 | 13.05 | 13.30 | 13.30 | 0.38% | 87,986 |
| May 28, 2025 | 13.53 | 13.92 | 13.25 | 13.25 | 13.25 | -1.49% | 160,408 |
| May 27, 2025 | 13.58 | 13.70 | 13.22 | 13.45 | 13.45 | -1.03% | 129,663 |
| May 26, 2025 | 13.18 | 13.80 | 13.14 | 13.59 | 13.59 | 2.95% | 169,435 |
| May 23, 2025 | 13.15 | 13.45 | 12.88 | 13.20 | 13.20 | 0.38% | 142,715 |