WAM Strategic Value Limited (ASX:WAR)
Australia · Delayed Price · Currency is AUD 1.070
+0.005 (0.47%)
Nov 4, 2026, 4:10 PM AEDT
WAM Strategic Value Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.47% | 11,411 |
| Nov 3, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 174,232 |
| Nov 2, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 209,496 |
| Oct 30, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 51,523 |
| Oct 29, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 169,552 |
| Oct 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 27,495 |
| Oct 27, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.46% | 212,168 |
| Oct 26, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 72,819 |
| Oct 23, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 40,822 |
| Oct 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 17,386 |
| Oct 21, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.46% | 33,093 |
| Oct 20, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.46% | 138,144 |
| Oct 19, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 138,642 |
| Oct 16, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.47% | 144,612 |
| Oct 15, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.38% | 240,294 |
| Oct 14, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 230,227 |
| Oct 13, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -0.46% | 447,845 |
| Oct 12, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 242,591 |
| Oct 9, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 226,264 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 96,807 |
| Oct 7, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.46% | 52,790 |
| Oct 6, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 51,593 |
| Oct 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 49,523 |
| Oct 2, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 72,701 |
| Oct 1, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.68% | 155,667 |
| Sep 30, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.11 | - | 160,776 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.11 | -0.44% | 55,006 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | 0.44% | 95,697 |
| Sep 25, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.11 | - | 109,642 |
| Sep 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | 0.44% | 148,969 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | 0.44% | 35,834 |
| Sep 22, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.10 | -0.88% | 152,334 |
| Sep 21, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.11 | 1.33% | 302,202 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -0.88% | 133,199 |
| Sep 17, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.10 | 0.44% | 132,446 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.10 | -1.31% | 107,333 |
| Sep 15, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.11 | 1.33% | 102,323 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.10 | -0.44% | 96,361 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | 33,613 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.10 | -0.87% | 199,442 |
| Sep 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -0.43% | 103,625 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | - | 60,671 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 0.44% | 165,837 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -0.43% | 129,353 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.12 | 0.88% | 291,279 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.11 | -0.44% | 246,311 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.11 | -1.29% | 242,139 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.13 | 1.31% | 139,937 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -1.08% | 163,007 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.12 | 0.22% | 191,813 |