Wam Alternative Assets Limited (ASX:WMA)
Australia · Delayed Price · Currency is AUD 1.010
+0.005 (0.50%)
Aug 7, 2025, 10:15 AM AEST
Wam Alternative Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 298,974 |
| Aug 5, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 186,430 |
| Aug 4, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 67,237 |
| Aug 1, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 179,503 |
| Jul 31, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 157,011 |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 460,610 |
| Jul 29, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 155,260 |
| Jul 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 220,128 |
| Jul 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 19 |
| Jul 25, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 193,848 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 64,775 |
| Jul 23, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 105,429 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 484,677 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 237,621 |
| Jul 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Jul 18, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.53% | 153,357 |
| Jul 17, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 166,984 |
| Jul 16, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 147,640 |
| Jul 15, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 230,133 |
| Jul 14, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.51% | 234,058 |
| Jul 11, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | - | 474,814 |
| Jul 10, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -0.51% | 470,856 |
| Jul 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 127,334 |
| Jul 8, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 80,086 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | 84,228 |
| Jul 4, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 179,101 |
| Jul 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 127,591 |
| Jul 2, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.05% | 58,328 |
| Jul 1, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 156,923 |
| Jun 30, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.04% | 193,939 |
| Jun 27, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -1.03% | 336,794 |
| Jun 26, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.63% | 235,340 |
| Jun 25, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.52% | 342,839 |
| Jun 24, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 67,237 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 225,753 |
| Jun 20, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 308,918 |
| Jun 19, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.54% | 186,453 |
| Jun 18, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 207,940 |
| Jun 17, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 87,146 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 119,010 |
| Jun 13, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 533,345 |
| Jun 12, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 58,160 |
| Jun 11, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 229,536 |
| Jun 10, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 62,805 |
| Jun 6, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 18,266 |
| Jun 5, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 116,393 |
| Jun 4, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 258,173 |
| Jun 3, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 85,641 |
| Jun 2, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 106,516 |
| May 30, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.52% | 208,843 |