WAM Active Limited (ASX:WAA)
Australia · Delayed Price · Currency is AUD 0.9750
-0.0250 (-2.50%)
Oct 13, 2026, 3:32 PM AEST
WAM Active Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.50% | 296,297 |
| Oct 12, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 96,986 |
| Oct 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 117,617 |
| Oct 8, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -6.13% | 806,512 |
| Oct 7, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 93,592 |
| Oct 6, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 175,888 |
| Oct 5, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 247,827 |
| Oct 2, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 143,069 |
| Oct 1, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.97% | 213,175 |
| Sep 30, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.96% | 236,915 |
| Sep 29, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.48% | 97,174 |
| Sep 28, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 267,676 |
| Sep 25, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 519,346 |
| Sep 24, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 1,443,469 |
| Sep 23, 2026 | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | 5.05% | 543,855 |
| Sep 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 493,768 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 148,613 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.02% | 315,338 |
| Sep 17, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.50% | 265,351 |
| Sep 16, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 121,117 |
| Sep 15, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 153,056 |
| Sep 14, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 304,603 |
| Sep 11, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 689,354 |
| Sep 10, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.44% | 500,057 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.97% | 352,375 |
| Sep 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.96% | 225,659 |
| Sep 7, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 170,151 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.46% | 157,070 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -4.21% | 125,087 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 271,716 |
| Sep 1, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 55,087 |
| Aug 31, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 313,677 |
| Aug 28, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 1.42% | 420,756 |
| Aug 27, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.96% | 58,727 |
| Aug 26, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.42% | 230,211 |
| Aug 25, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 178,885 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 399,839 |
| Aug 21, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 126,044 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.94% | 244,166 |
| Aug 19, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 257,644 |
| Aug 18, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | - | 348,512 |
| Aug 17, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 432,815 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 228,086 |
| Aug 13, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.42% | 164,058 |
| Aug 12, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.40% | 264,661 |
| Aug 11, 2026 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | 1.42% | 568,698 |
| Aug 10, 2026 | 1.04 | 1.10 | 1.03 | 1.06 | 1.06 | 0.95% | 1,503,075 |
| Aug 7, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -8.70% | 1,792,099 |
| Aug 6, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.29% | 1,194,881 |
| Aug 5, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.75% | 395,312 |