WAM Research Limited (ASX:WAX)
Australia · Delayed Price · Currency is AUD 1.235
-0.020 (-1.59%)
Sep 3, 2025, 3:10 PM AEST
WAM Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 79,376 |
| Sep 2, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 139,923 |
| Sep 1, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 281,970 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 158,222 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 266,910 |
| Aug 27, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 286,033 |
| Aug 26, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 103,576 |
| Aug 25, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 46,506 |
| Aug 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 8,391 |
| Aug 22, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 97,648 |
| Aug 21, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 89,839 |
| Aug 20, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | - | 161,228 |
| Aug 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 52,467 |
| Aug 18, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 131,765 |
| Aug 15, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 395,421 |
| Aug 14, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 87,129 |
| Aug 13, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 76,797 |
| Aug 12, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 199,658 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 375,886 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 198,716 |
| Aug 7, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 47,739 |
| Aug 6, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | - | 415,409 |
| Aug 5, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 202,601 |
| Aug 4, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 235,240 |
| Aug 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 16,100 |
| Aug 1, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 173,244 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 31,446 |
| Jul 30, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 133,543 |
| Jul 29, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 116,169 |
| Jul 28, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 173,146 |
| Jul 25, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 84,900 |
| Jul 24, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 131,971 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 207,673 |
| Jul 22, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 44,668 |
| Jul 21, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 112,361 |
| Jul 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 134,598 |
| Jul 17, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 77,404 |
| Jul 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 59,985 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 129,056 |
| Jul 14, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 87,798 |
| Jul 11, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 103,543 |
| Jul 10, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 161,054 |
| Jul 9, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 173,742 |
| Jul 8, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 174,165 |
| Jul 7, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 265,044 |
| Jul 4, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 176,738 |
| Jul 3, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 303,540 |
| Jul 2, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.68% | 93,367 |
| Jul 1, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 151,937 |
| Jun 30, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 183,508 |