WAM Strategic Value Limited (ASX:WAR)
Australia · Delayed Price · Currency is AUD 1.105
-0.010 (-0.90%)
Mar 26, 2026, 4:10 PM AEST
WAM Strategic Value Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | - | -0.45% | 35,368 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 223,896 |
| Mar 24, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -1.33% | 260,436 |
| Mar 23, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 272,371 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 73,142 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.87% | 347,479 |
| Mar 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 156,790 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.43% | 191,129 |
| Mar 16, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 237,696 |
| Mar 13, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 106,937 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 164,012 |
| Mar 11, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 11,548 |
| Mar 10, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 2.17% | 195,312 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 226,372 |
| Mar 6, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 282,794 |
| Mar 5, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 1.30% | 142,909 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 215,996 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 121,394 |
| Mar 2, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 163,442 |
| Feb 27, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 145,370 |
| Feb 26, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 44,295 |
| Feb 25, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 68,226 |
| Feb 24, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.28% | 244,130 |
| Feb 23, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.27% | 138,009 |
| Feb 20, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.72% | 268,987 |
| Feb 19, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 84,339 |
| Feb 18, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 31,464 |
| Feb 17, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 121,730 |
| Feb 16, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 117,210 |
| Feb 13, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 273,562 |
| Feb 12, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 375,936 |
| Feb 11, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.75% | 514,141 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 101,951 |
| Feb 9, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.44% | 105,841 |
| Feb 6, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 185,581 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 408,283 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 229,346 |
| Feb 3, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 179,013 |
| Feb 2, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 190,218 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 104,070 |
| Jan 29, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 182,429 |
| Jan 28, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 153,861 |
| Jan 27, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 352,744 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.70% | 118,262 |
| Jan 22, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.26% | 47,038 |
| Jan 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 186,935 |
| Jan 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 68,399 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.44% | 241,669 |
| Jan 16, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.30% | 268,593 |
| Jan 15, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 131,090 |