WAM Research Limited (ASX:WAX)
Australia · Delayed Price · Currency is AUD 1.065
-0.005 (-0.47%)
May 29, 2026, 4:10 PM AEST
WAM Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.47% | 290,397 |
| May 28, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 123,570 |
| May 27, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 145,805 |
| May 26, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 192,991 |
| May 25, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 312,249 |
| May 22, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 92,688 |
| May 21, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.46% | 79,582 |
| May 20, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.36% | 278,098 |
| May 19, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 246,626 |
| May 18, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 205,913 |
| May 15, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 251,933 |
| May 14, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 1.36% | 231,679 |
| May 13, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.34% | 427,683 |
| May 12, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.12 | -0.85% | 412,481 |
| May 11, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.13 | 0.43% | 299,868 |
| May 8, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.12 | 0.43% | 235,457 |
| May 7, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.12 | 0.43% | 246,665 |
| May 6, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.12 | 1.30% | 315,820 |
| May 5, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.10 | -0.43% | 130,532 |
| May 4, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.11 | 0.87% | 190,379 |
| May 1, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.10 | 1.33% | 197,637 |
| Apr 30, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.08 | -1.31% | 263,596 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.10 | - | 231,272 |
| Apr 28, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.10 | 0.88% | 174,679 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.09 | -0.87% | 58,728 |
| Apr 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.10 | 0.44% | 144,364 |
| Apr 23, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.09 | - | 199,765 |
| Apr 22, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.09 | 0.88% | 106,668 |
| Apr 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.08 | - | 248,810 |
| Apr 20, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.08 | -0.88% | 275,725 |
| Apr 17, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.09 | 0.44% | 341,143 |
| Apr 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.09 | -0.87% | 160,061 |
| Apr 15, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.10 | -1.29% | 286,215 |
| Apr 14, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.11 | 2.20% | 131,879 |
| Apr 13, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.09 | - | 97,642 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.09 | -0.87% | 274,444 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.10 | -0.87% | 364,381 |
| Apr 8, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.11 | 2.67% | 225,833 |
| Apr 7, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.08 | 0.45% | 187,499 |
| Apr 2, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.07 | - | 244,554 |
| Apr 1, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.07 | -0.44% | 319,658 |
| Mar 31, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.08 | 0.90% | 255,603 |
| Mar 30, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.07 | -1.33% | 154,042 |
| Mar 27, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.08 | 0.44% | 268,308 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.08 | - | 169,815 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.08 | -0.88% | 168,940 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.09 | 1.34% | 98,721 |
| Mar 23, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.07 | -1.32% | 156,952 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.09 | -0.44% | 78,567 |
| Mar 19, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.09 | - | 258,675 |