WA1 Resources Ltd (ASX:WA1)
Australia · Delayed Price · Currency is AUD 15.39
+0.34 (2.26%)
Nov 19, 2025, 4:10 PM AEST
WA1 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.19 | 15.38 | 14.92 | 15.33 | - | 1.86% | 161,223 |
| Nov 18, 2025 | 15.53 | 16.26 | 15.00 | 15.05 | 15.05 | -3.65% | 121,515 |
| Nov 17, 2025 | 15.89 | 16.06 | 15.02 | 15.62 | 15.62 | 1.89% | 177,542 |
| Nov 14, 2025 | 15.42 | 15.59 | 15.09 | 15.33 | 15.33 | -2.48% | 108,489 |
| Nov 13, 2025 | 15.76 | 15.96 | 15.41 | 15.72 | 15.72 | 0.77% | 157,755 |
| Nov 12, 2025 | 16.03 | 16.25 | 15.33 | 15.60 | 15.60 | -2.68% | 325,071 |
| Nov 11, 2025 | 16.24 | 16.34 | 15.86 | 16.03 | 16.03 | 0.94% | 209,432 |
| Nov 10, 2025 | 15.50 | 16.07 | 15.48 | 15.88 | 15.88 | 4.27% | 155,771 |
| Nov 7, 2025 | 15.19 | 15.72 | 15.15 | 15.23 | 15.23 | 0.26% | 250,822 |
| Nov 6, 2025 | 15.19 | 15.51 | 14.92 | 15.19 | 15.19 | 1.13% | 174,989 |
| Nov 5, 2025 | 15.55 | 15.55 | 14.73 | 15.02 | 15.02 | -3.41% | 188,098 |
| Nov 4, 2025 | 15.90 | 15.90 | 15.38 | 15.55 | 15.55 | -2.20% | 176,386 |
| Nov 3, 2025 | 16.69 | 16.73 | 15.85 | 15.90 | 15.90 | -4.73% | 153,327 |
| Oct 31, 2025 | 17.19 | 17.40 | 16.34 | 16.69 | 16.69 | -3.02% | 752,749 |
| Oct 30, 2025 | 17.44 | 17.82 | 17.12 | 17.21 | 17.21 | -1.21% | 132,948 |
| Oct 29, 2025 | 18.15 | 18.16 | 17.40 | 17.42 | 17.42 | -4.02% | 218,720 |
| Oct 28, 2025 | 19.21 | 19.21 | 17.92 | 18.15 | 18.15 | -5.71% | 193,264 |
| Oct 27, 2025 | 20.49 | 20.49 | 19.08 | 19.25 | 19.25 | -3.80% | 171,364 |
| Oct 24, 2025 | 19.95 | 20.60 | 19.85 | 20.01 | 20.01 | 0.30% | 144,748 |
| Oct 23, 2025 | 19.70 | 20.24 | 19.52 | 19.95 | 19.95 | 1.17% | 208,421 |
| Oct 22, 2025 | 20.26 | 20.84 | 19.35 | 19.72 | 19.72 | -4.78% | 190,631 |
| Oct 21, 2025 | 20.92 | 21.80 | 20.66 | 20.71 | 20.71 | 2.37% | 271,669 |
| Oct 20, 2025 | 20.59 | 21.13 | 20.10 | 20.23 | 20.23 | -2.03% | 196,663 |
| Oct 17, 2025 | 21.19 | 21.19 | 19.56 | 20.65 | 20.65 | -3.95% | 214,356 |
| Oct 16, 2025 | 21.90 | 21.90 | 21.34 | 21.50 | 21.50 | -1.01% | 138,029 |
| Oct 15, 2025 | 21.51 | 22.03 | 21.34 | 21.72 | 21.72 | 2.12% | 144,015 |
| Oct 14, 2025 | 21.20 | 22.10 | 21.20 | 21.27 | 21.27 | 1.72% | 289,816 |
| Oct 13, 2025 | 20.49 | 21.19 | 20.14 | 20.91 | 20.91 | 0.53% | 115,714 |
| Oct 10, 2025 | 21.90 | 22.22 | 20.80 | 20.80 | 20.80 | -5.37% | 174,450 |
| Oct 9, 2025 | 21.41 | 22.28 | 20.71 | 21.98 | 21.98 | 6.39% | 518,504 |
| Oct 8, 2025 | 20.00 | 20.73 | 19.83 | 20.66 | 20.66 | 2.08% | 299,620 |
| Oct 7, 2025 | 20.19 | 20.65 | 19.86 | 20.24 | 20.24 | 0.40% | 199,401 |
| Oct 6, 2025 | 20.07 | 20.99 | 20.00 | 20.16 | 20.16 | 0.85% | 183,387 |
| Oct 3, 2025 | 19.81 | 20.00 | 19.37 | 19.99 | 19.99 | 1.58% | 220,996 |
| Oct 2, 2025 | 18.45 | 19.82 | 18.45 | 19.68 | 19.68 | 6.84% | 612,126 |
| Oct 1, 2025 | 18.38 | 18.73 | 18.30 | 18.42 | 18.42 | 0.11% | 150,854 |
| Sep 30, 2025 | 18.50 | 18.70 | 18.11 | 18.40 | 18.40 | -0.54% | 122,632 |
| Sep 29, 2025 | 18.50 | 18.71 | 18.20 | 18.50 | 18.50 | 0.76% | 142,048 |
| Sep 26, 2025 | 18.76 | 18.92 | 18.24 | 18.36 | 18.36 | -1.82% | 98,517 |
| Sep 25, 2025 | 18.50 | 18.88 | 18.46 | 18.70 | 18.70 | 1.41% | 109,917 |
| Sep 24, 2025 | 18.63 | 18.64 | 18.02 | 18.44 | 18.44 | -1.65% | 97,006 |
| Sep 23, 2025 | 18.65 | 19.02 | 18.18 | 18.75 | 18.75 | 0.75% | 127,868 |
| Sep 22, 2025 | 18.64 | 18.94 | 18.43 | 18.61 | 18.61 | -0.16% | 80,547 |
| Sep 19, 2025 | 18.48 | 19.00 | 18.28 | 18.64 | 18.64 | 1.86% | 212,117 |
| Sep 18, 2025 | 18.20 | 18.90 | 17.86 | 18.30 | 18.30 | 1.39% | 448,383 |
| Sep 17, 2025 | 18.22 | 18.59 | 17.97 | 18.05 | 18.05 | -0.93% | 154,124 |
| Sep 16, 2025 | 18.00 | 18.65 | 18.00 | 18.22 | 18.22 | 2.07% | 123,548 |
| Sep 15, 2025 | 17.60 | 17.92 | 17.23 | 17.85 | 17.85 | 2.00% | 120,097 |
| Sep 12, 2025 | 17.35 | 17.97 | 17.32 | 17.50 | 17.50 | 1.27% | 149,084 |
| Sep 11, 2025 | 17.71 | 18.34 | 17.21 | 17.28 | 17.28 | -3.68% | 131,250 |