Wam Alternative Assets Limited (ASX:WMA)
Australia · Delayed Price · Currency is AUD 0.9800
-0.0100 (-1.01%)
May 18, 2026, 3:45 PM AEST
Wam Alternative Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 88,181 |
| May 15, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.59% | 211,915 |
| May 14, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | 203,234 |
| May 13, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 192,556 |
| May 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 186,938 |
| May 11, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.02% | 96,444 |
| May 8, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.01% | 40,099 |
| May 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 172,553 |
| May 6, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 133,854 |
| May 5, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 412,256 |
| May 4, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 44,172 |
| May 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 57,324 |
| Apr 30, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 106,434 |
| Apr 29, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 173,922 |
| Apr 28, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 94,701 |
| Apr 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 116,838 |
| Apr 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 127,508 |
| Apr 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 124,095 |
| Apr 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 125,341 |
| Apr 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 93,310 |
| Apr 20, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 122,762 |
| Apr 17, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.26% | 140,571 |
| Apr 16, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.77% | 97,325 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 109,645 |
| Apr 14, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 318,151 |
| Apr 13, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.96 | - | 111,603 |
| Apr 10, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.96 | -1.98% | 226,423 |
| Apr 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | -0.98% | 137,642 |
| Apr 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | 0.99% | 60,063 |
| Apr 7, 2026 | 1.02 | 1.03 | 0.98 | 1.01 | 0.98 | -0.98% | 190,740 |
| Apr 2, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 0.99 | 1.49% | 221,780 |
| Apr 1, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.97 | -0.50% | 111,137 |
| Mar 31, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 0.98 | 3.06% | 279,659 |
| Mar 30, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | -1.01% | 97,747 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -1.49% | 132,159 |
| Mar 26, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 0.97 | 1.01% | 279,269 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.96 | 1.53% | 52,240 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.95 | - | 574,320 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.95 | -1.51% | 428,068 |
| Mar 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | -0.50% | 124,601 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | - | 128,806 |
| Mar 18, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 0.97 | 2.04% | 136,970 |
| Mar 17, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 1.55% | 24,421 |
| Mar 16, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.94 | -1.03% | 277,387 |
| Mar 13, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.95 | 1.56% | 185,719 |
| Mar 12, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.93 | -2.54% | 258,129 |
| Mar 11, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.96 | 2.07% | 140,436 |
| Mar 10, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.94 | -1.03% | 298,159 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.95 | -1.52% | 150,560 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.96 | -0.50% | 274,711 |