WAM Active Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.92	0.93	0.92	0.92	0.92	1.10%	61,500
Sep 3, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	82,869
Sep 2, 2025	0.92	0.93	0.92	0.92	0.92	1.10%	8,339
Sep 1, 2025	0.91	0.91	0.91	0.91	0.91	-	13,498
Aug 29, 2025	0.91	0.91	0.91	0.91	0.91	0.55%	49,173
Aug 28, 2025	0.91	0.91	0.90	0.91	0.91	-	38,602
Aug 27, 2025	0.89	0.91	0.89	0.91	0.91	1.69%	171,025
Aug 26, 2025	0.88	0.89	0.88	0.89	0.89	-	160,517
Aug 25, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	12,000
Aug 22, 2025	0.89	0.89	0.89	0.89	0.89	-	61,221
Aug 21, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	133,040
Aug 20, 2025	0.85	0.88	0.85	0.88	0.88	-1.69%	302,496
Aug 19, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	124,464
Aug 18, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	64,902
Aug 15, 2025	0.87	0.88	0.87	0.88	0.88	-	49,721
Aug 14, 2025	0.88	0.89	0.88	0.88	0.88	-1.13%	69,317
Aug 13, 2025	0.89	0.89	0.88	0.89	0.89	-	28,318
Aug 12, 2025	0.87	0.89	0.87	0.89	0.89	2.31%	52,307
Aug 11, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	35,522
Aug 10, 2025	0.87	0.87	0.87	0.87	0.87	-	2
Aug 8, 2025	0.89	0.89	0.87	0.87	0.87	-2.25%	136,012
Aug 7, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	77,646
Aug 6, 2025	0.87	0.89	0.87	0.89	0.89	1.72%	70,178
Aug 5, 2025	0.88	0.89	0.87	0.87	0.87	1.16%	29,871
Aug 4, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	63,023
Aug 1, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	129,195
Jul 31, 2025	0.86	0.87	0.86	0.86	0.86	1.18%	52,123
Jul 30, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	34,047
Jul 29, 2025	0.85	0.86	0.85	0.86	0.86	1.78%	155,309
Jul 28, 2025	0.86	0.87	0.85	0.85	0.85	-2.87%	177,920
Jul 25, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	93,120
Jul 24, 2025	0.87	0.87	0.86	0.86	0.86	-	56,453
Jul 23, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	68,639
Jul 22, 2025	0.86	0.86	0.84	0.86	0.86	-0.58%	106,385
Jul 21, 2025	0.86	0.86	0.85	0.86	0.86	1.18%	60,709
Jul 18, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	45,850
Jul 17, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	71,120
Jul 16, 2025	0.86	0.86	0.86	0.86	0.86	-	1,169
Jul 15, 2025	0.84	0.86	0.84	0.86	0.86	-	61,950
Jul 14, 2025	0.83	0.86	0.83	0.86	0.86	2.40%	96,531
Jul 11, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	46,174
Jul 10, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	52,370
Jul 9, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	61,177
Jul 8, 2025	0.84	0.84	0.83	0.84	0.84	1.82%	89,250
Jul 7, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	18,414
Jul 4, 2025	0.82	0.83	0.81	0.82	0.82	-	161,558
Jul 3, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	84,732
Jul 2, 2025	0.80	0.82	0.80	0.82	0.82	1.87%	245,945
Jul 1, 2025	0.80	0.80	0.80	0.80	0.80	-	29,451
Jun 30, 2025	0.80	0.80	0.80	0.80	0.80	-	93,326