WAM Research Limited (ASX:WAX)
Australia · Delayed Price · Currency is AUD 0.8450
-0.0200 (-2.31%)
Sep 21, 2026, 3:59 PM AEST
WAM Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.31% | 273,257 |
| Sep 18, 2026 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.76% | 139,345 |
| Sep 17, 2026 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | - | 411,548 |
| Sep 16, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 347,096 |
| Sep 15, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 213,869 |
| Sep 14, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.69% | 218,297 |
| Sep 11, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 118,578 |
| Sep 10, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.31% | 549,208 |
| Sep 9, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 2.26% | 370,282 |
| Sep 8, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -0.56% | 62,396 |
| Sep 7, 2026 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 105,506 |
| Sep 4, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -1.69% | 290,383 |
| Sep 3, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | - | 182,650 |
| Sep 2, 2026 | 0.89 | 0.91 | 0.86 | 0.89 | 0.89 | - | 304,987 |
| Sep 1, 2026 | 0.84 | 0.92 | 0.84 | 0.89 | 0.89 | 2.91% | 663,267 |
| Aug 31, 2026 | 0.93 | 0.93 | 0.82 | 0.86 | 0.86 | -7.53% | 1,574,552 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -5.58% | 878,860 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 240,826 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 170,734 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 449,957 |
| Aug 24, 2026 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | -4.76% | 802,571 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 77,995 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 190,345 |
| Aug 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 227,857 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 136,992 |
| Aug 17, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 142,377 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.47% | 89,060 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 134,627 |
| Aug 12, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 136,786 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 172,193 |
| Aug 10, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 183,838 |
| Aug 7, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.40% | 248,513 |
| Aug 6, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 68,320 |
| Aug 5, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 259,600 |
| Aug 4, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 139,786 |
| Aug 3, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 73,818 |
| Jul 31, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 103,387 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 47,865 |
| Jul 29, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.47% | 103,652 |
| Jul 28, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 207,109 |
| Jul 27, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.47% | 165,679 |
| Jul 24, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 227,949 |
| Jul 23, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 158,959 |
| Jul 22, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 184,517 |
| Jul 21, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 149,394 |
| Jul 20, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 94,021 |
| 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 |