WA1 Resources Ltd (ASX:WA1)
Australia · Delayed Price · Currency is AUD 18.22
+0.37 (2.07%)
Sep 16, 2025, 4:10 PM AEST
WA1 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.00 | 18.65 | 18.00 | 18.14 | 18.14 | 1.62% | 93,267 |
| 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 |
| Sep 10, 2025 | 19.10 | 19.10 | 17.90 | 17.94 | 17.94 | -5.58% | 114,762 |
| Sep 9, 2025 | 18.68 | 19.09 | 18.50 | 19.00 | 19.00 | 2.76% | 152,204 |
| Sep 8, 2025 | 18.20 | 18.50 | 18.11 | 18.49 | 18.49 | 2.78% | 131,841 |
| Sep 5, 2025 | 17.89 | 18.33 | 17.89 | 17.99 | 17.99 | 0.06% | 133,571 |
| Sep 4, 2025 | 17.70 | 18.25 | 17.64 | 17.98 | 17.98 | 1.01% | 280,936 |
| Sep 3, 2025 | 18.05 | 18.41 | 17.79 | 17.80 | 17.80 | -1.28% | 187,759 |
| Sep 2, 2025 | 17.90 | 18.49 | 17.88 | 18.03 | 18.03 | 1.29% | 148,209 |
| Sep 1, 2025 | 17.99 | 18.02 | 17.46 | 17.80 | 17.80 | -0.56% | 134,339 |
| Aug 29, 2025 | 17.83 | 18.17 | 17.21 | 17.90 | 17.90 | -0.44% | 202,829 |
| Aug 28, 2025 | 19.10 | 19.10 | 17.79 | 17.98 | 17.98 | -5.22% | 133,474 |
| Aug 27, 2025 | 18.83 | 19.13 | 18.70 | 18.97 | 18.97 | 1.07% | 258,436 |
| Aug 26, 2025 | 18.30 | 19.08 | 18.10 | 18.77 | 18.77 | 1.08% | 242,941 |
| Aug 25, 2025 | 17.00 | 19.14 | 17.00 | 18.57 | 18.57 | 10.47% | 647,842 |
| Aug 22, 2025 | 16.55 | 16.97 | 16.20 | 16.81 | 16.81 | -0.24% | 198,408 |
| Aug 21, 2025 | 16.71 | 17.05 | 16.71 | 16.85 | 16.85 | 0.54% | 100,026 |
| Aug 20, 2025 | 16.90 | 16.93 | 16.57 | 16.76 | 16.76 | -1.41% | 177,286 |
| Aug 19, 2025 | 17.08 | 17.32 | 16.88 | 17.00 | 17.00 | 0.29% | 229,989 |
| Aug 18, 2025 | 16.96 | 17.55 | 16.80 | 16.95 | 16.95 | -0.06% | 393,141 |
| Aug 15, 2025 | 17.30 | 17.30 | 16.00 | 16.96 | 16.96 | -12.31% | 1,398,150 |
| Aug 14, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Aug 13, 2025 | 19.76 | 19.98 | 19.12 | 19.34 | 19.34 | -0.46% | 89,916 |
| Aug 12, 2025 | 19.09 | 19.75 | 18.48 | 19.43 | 19.43 | 2.26% | 242,192 |
| Aug 11, 2025 | 18.82 | 19.19 | 18.41 | 19.00 | 19.00 | 0.74% | 192,418 |
| Aug 8, 2025 | 18.00 | 19.06 | 17.86 | 18.86 | 18.86 | 5.19% | 306,939 |
| Aug 7, 2025 | 17.20 | 18.15 | 17.19 | 17.93 | 17.93 | 4.24% | 174,406 |
| Aug 6, 2025 | 17.30 | 17.50 | 17.07 | 17.20 | 17.20 | 0.53% | 108,251 |
| Aug 5, 2025 | 16.24 | 17.45 | 16.20 | 17.11 | 17.11 | 4.33% | 120,938 |
| Aug 4, 2025 | 15.38 | 16.59 | 15.22 | 16.40 | 16.40 | 6.49% | 200,157 |
| 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 |