WAM Active Limited (ASX:WAA)
Australia · Delayed Price · Currency is AUD 0.9750
-0.0050 (-0.51%)
Mar 11, 2026, 4:10 PM AEST
WAM Active Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 118,531 |
| Mar 10, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.51% | 307,469 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.52% | 675,418 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 184,501 |
| Mar 5, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 553,864 |
| Mar 4, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 562,371 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.48% | 2,845,068 |
| Mar 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 1,153,168 |
| Feb 27, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | - | 432,171 |
| Feb 26, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 67,802 |
| Feb 25, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.46% | 33,300 |
| Feb 24, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 54,830 |
| Feb 23, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 63,627 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -1.44% | 60,636 |
| Feb 19, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 92,550 |
| Feb 18, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.97% | 60,723 |
| Feb 17, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 18,141 |
| Feb 16, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.46% | 275,040 |
| Feb 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.50% | 88,443 |
| Feb 12, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.42% | 238,270 |
| Feb 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 48,497 |
| Feb 10, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.98% | 243,564 |
| Feb 9, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 248,253 |
| Feb 6, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -1.45% | 302,863 |
| Feb 5, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 57,785 |
| Feb 4, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 252,426 |
| Feb 3, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 250,121 |
| Feb 2, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.01 | -5.02% | 1,053,026 |
| Jan 30, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.07 | 0.92% | 1,387,371 |
| Jan 29, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.06 | -0.91% | 53,215 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.07 | 0.46% | 63,600 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.06 | - | 17,598 |
| Jan 23, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.06 | 0.46% | 49,094 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.06 | 0.93% | 55,899 |
| Jan 21, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.05 | 0.47% | 155,744 |
| Jan 20, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.04 | -0.93% | 187,359 |
| Jan 19, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.05 | -1.37% | 37,976 |
| Jan 16, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.07 | 1.39% | 82,876 |
| Jan 15, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.05 | 1.41% | 229,358 |
| Jan 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.04 | - | 95,238 |
| Jan 13, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.04 | - | 120,215 |
| Jan 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | -0.93% | 89,220 |
| Jan 9, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.05 | 0.47% | 42,194 |
| Jan 8, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.04 | - | 294,290 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.04 | 0.94% | 280,527 |
| Jan 6, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.03 | 7.07% | 738,884 |
| Jan 5, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.96 | -1.00% | 210,391 |
| Jan 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 24,756 |
| Dec 31, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | - | 23,075 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | 1.01% | 7,201 |