WAM Strategic Value Limited (ASX:WAR)
Australia · Delayed Price · Currency is AUD 1.140
+0.005 (0.44%)
Sep 9, 2025, 2:36 PM AEST
WAM Strategic Value Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 383,766 |
| Sep 5, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 125,136 |
| Sep 4, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 89,379 |
| Sep 3, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 185,456 |
| Sep 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 119,589 |
| Sep 1, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 527,613 |
| Aug 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 136 |
| Aug 29, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 67,094 |
| Aug 28, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 98,878 |
| Aug 27, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 148,354 |
| Aug 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 109,067 |
| Aug 25, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 218,967 |
| Aug 22, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 351,419 |
| Aug 21, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 278,563 |
| Aug 20, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 322,446 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 236,230 |
| Aug 18, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 25,927 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 84,346 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 158,271 |
| Aug 13, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 186,946 |
| Aug 12, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 299,436 |
| Aug 11, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 276,685 |
| Aug 8, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 190,926 |
| Aug 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 130,365 |
| Aug 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 59,910 |
| Aug 5, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 109,849 |
| Aug 4, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 203,123 |
| Aug 1, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 104,870 |
| Jul 31, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 186,459 |
| Jul 30, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 301,874 |
| Jul 29, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 160,824 |
| Jul 28, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 149,646 |
| Jul 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 11,046 |
| Jul 25, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 270,133 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 750,841 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 396,882 |
| Jul 22, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 252,936 |
| Jul 21, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 205,666 |
| Jul 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 20,000 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 72,635 |
| Jul 17, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 78,001 |
| Jul 16, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 242,464 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 145,616 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 64,133 |
| Jul 11, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | 248,911 |
| Jul 10, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 58,622 |
| Jul 9, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 102,232 |
| Jul 8, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 94,170 |
| Jul 7, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 253,221 |
| Jul 4, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 93,476 |