WAM Active Limited (ASX:WAA)
Australia · Delayed Price · Currency is AUD 1.180
+0.015 (1.29%)
Jul 17, 2026, 3:59 PM AEST
WAM Active Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 666,965 |
| Jul 16, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 0.43% | 782,064 |
| Jul 15, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 4.02% | 1,639,873 |
| Jul 14, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 944,985 |
| Jul 13, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 1,403,819 |
| Jul 10, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 244,498 |
| Jul 9, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.39% | 465,159 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | 319,737 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 390,396 |
| Jul 6, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.96% | 349,055 |
| Jul 3, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.97% | 128,659 |
| Jul 2, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.43% | 278,586 |
| Jul 1, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 542,047 |
| Jun 30, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.45% | 257,707 |
| Jun 29, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 159,846 |
| Jun 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 85,421 |
| Jun 25, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 110,567 |
| Jun 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 220,691 |
| Jun 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.46% | 217,494 |
| Jun 22, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 170,922 |
| Jun 19, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 328,910 |
| Jun 18, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 216,122 |
| Jun 17, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 454,268 |
| Jun 16, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 0.48% | 447,446 |
| Jun 15, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.03 | 2.99% | 851,143 |
| Jun 12, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 0.50% | 290,299 |
| Jun 11, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.99 | 1.52% | 484,653 |
| Jun 10, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.98 | 0.51% | 325,877 |
| Jun 9, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.97 | -3.45% | 376,510 |
| Jun 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.01 | - | 77,022 |
| Jun 4, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.01 | 0.99% | 425,347 |
| Jun 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 1.52% | 161,864 |
| Jun 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -0.50% | 262,529 |
| Jun 1, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | - | 183,138 |
| May 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -1.00% | 136,599 |
| May 28, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | - | 300,885 |
| May 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | - | 365,860 |
| May 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.49% | 72,047 |
| May 25, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | - | 107,614 |
| May 22, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.00 | 1.00% | 133,674 |
| May 21, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.99 | 1.01% | 75,527 |
| May 20, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.98 | -2.94% | 181,665 |
| May 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 160,062 |
| May 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.99% | 40,484 |
| May 15, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.00 | -0.79% | 253,019 |
| May 14, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.01 | 0.96% | 409,686 |
| May 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | -0.48% | 429,702 |
| May 12, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.00 | 0.48% | 604,735 |
| May 11, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.00 | - | 137,048 |
| May 8, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.00 | - | 573,207 |