WAM Strategic Value Limited (ASX:WAR)
Australia · Delayed Price · Currency is AUD 1.150
-0.015 (-1.29%)
Mar 6, 2026, 12:51 PM AEST
WAM Strategic Value Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 304,477 |
| Jan 13, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.19% | 408,145 |
| Jan 12, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.44% | 118,546 |
| Jan 9, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | 18,753 |
| Jan 8, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 152,944 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 89,131 |
| Jan 6, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.32% | 40,047 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 30,593 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 24,040 |
| Dec 31, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 32,344 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 15,621 |
| Dec 29, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 152,369 |
| Dec 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 18,804 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 132,300 |
| Dec 22, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 192,557 |