WAM Strategic Value Limited (ASX:WAR)
Australia · Delayed Price · Currency is AUD 1.125
+0.005 (0.45%)
May 26, 2026, 11:41 AM AEST
WAM Strategic Value Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | 104,190 |
| May 22, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 69,497 |
| May 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.32% | 35,051 |
| May 20, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 81,388 |
| May 19, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 262,276 |
| May 18, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 125,615 |
| May 15, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 131,078 |
| May 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.34% | 92,121 |
| May 13, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 59,446 |
| May 12, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 200,937 |
| May 11, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 78,574 |
| May 8, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.44% | 84,784 |
| May 7, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 1.81% | 113,622 |
| May 6, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 170,827 |
| May 5, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 451,605 |
| May 4, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 528,006 |
| May 1, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -1.08% | 185,742 |
| Apr 30, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.15 | 0.85% | 258,940 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.14 | -0.42% | 136,385 |
| Apr 28, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | - | 203,682 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | 0.43% | 144,951 |
| Apr 24, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.14 | -0.84% | 266,703 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.15 | 1.28% | 206,310 |
| Apr 22, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.14 | - | 145,964 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.14 | -0.85% | 83,363 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | 1.72% | 219,462 |
| Apr 17, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.13 | -0.85% | 142,313 |
| Apr 16, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.14 | - | 202,389 |
| Apr 15, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.14 | 0.86% | 236,719 |
| Apr 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | - | 87,231 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.13 | -0.43% | 30,530 |
| Apr 10, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.13 | 1.75% | 34,000 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.11 | -2.14% | 116,284 |
| Apr 8, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.14 | 3.08% | 412,213 |
| Apr 7, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.10 | - | 70,967 |
| Apr 2, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.10 | 2.25% | 114,820 |
| Apr 1, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.08 | 1.37% | 106,018 |
| Mar 31, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.06 | -0.45% | 199,727 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.07 | - | 88,431 |
| Mar 27, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.07 | -0.45% | 213,687 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.07 | -0.90% | 78,875 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.08 | - | 223,896 |
| Mar 24, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.08 | -1.33% | 260,436 |
| Mar 23, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.10 | -1.31% | 272,371 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.11 | - | 73,142 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.11 | -0.87% | 347,479 |
| Mar 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | - | 156,790 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.12 | -0.43% | 191,129 |
| Mar 16, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.13 | 0.43% | 237,696 |
| Mar 13, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.12 | 0.87% | 106,937 |