WAM Research Limited (ASX:WAX)
Australia · Delayed Price · Currency is AUD 1.060
+0.005 (0.47%)
Jul 17, 2026, 3:48 PM AEST
WAM Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | 47,900 |
| Jul 16, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.96% | 371,094 |
| Jul 15, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.95% | 166,547 |
| Jul 14, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.47% | 71,364 |
| Jul 13, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 30,581 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 178,378 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 114,049 |
| Jul 8, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.48% | 95,497 |
| Jul 7, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 160,872 |
| Jul 6, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -0.46% | 193,460 |
| Jul 3, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.88% | 179,599 |
| Jul 2, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 4.41% | 173,905 |
| Jul 1, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.49% | 127,331 |
| Jun 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.98% | 55,077 |
| Jun 29, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 243,102 |
| Jun 26, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 195,321 |
| Jun 25, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 270,850 |
| Jun 24, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.49% | 272,229 |
| Jun 23, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.48% | 270,430 |
| Jun 22, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -0.96% | 637,005 |
| Jun 19, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.24% | 631,566 |
| Jun 18, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 155,328 |
| Jun 17, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 4.31% | 354,064 |
| Jun 16, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.95% | 374,985 |
| Jun 15, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 451,596 |
| Jun 12, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 0.49% | 364,089 |
| Jun 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | 83,958 |
| Jun 10, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.49% | 262,736 |
| Jun 9, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 125,855 |
| Jun 5, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.49% | 273,647 |
| Jun 4, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.97% | 292,098 |
| Jun 3, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 383,545 |
| Jun 2, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 218,139 |
| Jun 1, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.47% | 304,324 |
| 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 |