WAM Strategic Value Limited (ASX:WAR)
Australia · Delayed Price · Currency is AUD 1.175
-0.005 (-0.42%)
Apr 29, 2026, 12:17 PM AEST
WAM Strategic Value Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | - | -0.85% | 113,375 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 144,951 |
| Apr 24, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 266,703 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.28% | 206,310 |
| Apr 22, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 145,964 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 83,363 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 219,462 |
| Apr 17, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 142,313 |
| Apr 16, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 202,389 |
| Apr 15, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 236,719 |
| Apr 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 87,231 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 30,530 |
| Apr 10, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.75% | 34,000 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.14% | 116,284 |
| Apr 8, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.08% | 412,213 |
| Apr 7, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 70,967 |
| Apr 2, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.25% | 114,820 |
| Apr 1, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 1.37% | 106,018 |
| Mar 31, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.45% | 199,727 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 88,431 |
| Mar 27, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.45% | 213,687 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.90% | 78,875 |
| 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 |