WAM Strategic Value Limited (ASX:WAR)
Australia · Delayed Price · Currency is AUD 1.140
+0.005 (0.44%)
Sep 24, 2026, 4:10 PM AEST
WAM Strategic Value Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.44% | 148,969 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 35,834 |
| Sep 22, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 152,334 |
| Sep 21, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.33% | 302,202 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 133,199 |
| Sep 17, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 132,446 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 107,333 |
| Sep 15, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.33% | 102,323 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.44% | 96,361 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 33,613 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 199,442 |
| Sep 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 103,625 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 60,671 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 165,837 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 129,353 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 291,279 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 246,311 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 242,139 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.31% | 139,937 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.08% | 163,007 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.22% | 191,813 |
| Aug 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 61,980 |
| Aug 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 16,839 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 377,189 |
| Aug 21, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 218,669 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.43% | 76,394 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.87% | 109,653 |
| Aug 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 292,733 |
| Aug 17, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 70,156 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 64,106 |
| Aug 13, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 63,032 |
| Aug 12, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 188,316 |
| Aug 11, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 75,077 |
| Aug 10, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 71,247 |
| Aug 7, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 83,245 |
| Aug 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 81,207 |
| Aug 5, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 169,063 |
| Aug 4, 2026 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 505,493 |
| Aug 3, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 222,372 |
| Jul 31, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 183,351 |
| Jul 30, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.45% | 99,069 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 65,909 |
| Jul 28, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 96,348 |
| Jul 27, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 141,447 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 298,195 |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 107,569 |
| Jul 22, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 148,429 |
| Jul 21, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 85,374 |
| Jul 20, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 230,012 |
| Jul 17, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 62,054 |