WAM Active Limited (ASX:WAA)
Australia · Delayed Price · Currency is AUD 0.9250
+0.0050 (0.54%)
Apr 2, 2026, 3:11 PM AEST
WAM Active Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | 0.54% | 253,626 |
| Apr 1, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 340,290 |
| Mar 31, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 519,635 |
| Mar 30, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 209,645 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 182,981 |
| Mar 26, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | 1.64% | 612,698 |
| Mar 25, 2026 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 3.39% | 246,684 |
| Mar 24, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.21% | 671,504 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.74% | 473,909 |
| Mar 20, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.26% | 110,814 |
| Mar 19, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.79% | 214,425 |
| Mar 18, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 105,667 |
| Mar 17, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 136,430 |
| Mar 16, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.54% | 231,355 |
| Mar 13, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.03% | 260,477 |
| Mar 12, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 530,624 |
| 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 |