Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

WAM Active Limited (WAA.AX)

Compare
0.8150
-0.0450
(-5.23%)
At close: 3:38:23 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.84500.84500.81500.81500.8150263,760
Apr 4, 20250.85500.86000.84500.86000.8600184,472
Apr 3, 20250.86000.86000.85000.86000.8600213,018
Apr 2, 20250.86000.86000.85500.85500.855028,671
Apr 1, 20250.85500.86000.85000.85000.8500106,041
Mar 31, 20250.86000.86000.85500.85500.855031,525
Mar 28, 20250.86000.86000.86000.86000.86005,261
Mar 27, 20250.85500.86000.85000.86000.860069,000
Mar 26, 20250.85500.87000.85500.86000.860090,885
Mar 25, 20250.86000.87000.86000.87000.870031,027
Mar 24, 20250.87000.87000.87000.87000.8700-
Mar 21, 20250.87000.87000.87000.87000.87001,551
Mar 20, 20250.85000.87000.85000.87000.870066,553
Mar 19, 20250.85000.86500.85000.86500.865033,835
Mar 18, 20250.87000.87000.87000.87000.8700-
Mar 17, 20250.86000.87000.85000.87000.870061,497
Mar 14, 20250.87000.87000.86000.86000.860042,594
Mar 13, 20250.87000.87000.85500.85500.855027,829
Mar 12, 20250.86000.87000.85000.87000.870046,121
Mar 11, 20250.86000.87000.84500.84500.845067,431
Mar 10, 20250.87000.87000.87000.87000.87009,536
Mar 7, 20250.87500.88500.87000.87000.87008,335
Mar 6, 20250.88000.88500.87000.87000.870058,281
Mar 5, 20250.89000.89000.89000.89000.8900-
Mar 4, 20250.90000.90000.88000.89000.890019,334
Mar 3, 20250.88000.90000.88000.88000.880078,493
Feb 28, 20250.88500.88500.88000.88000.880015,604
Feb 27, 20250.89000.89000.88000.88000.88001,037
Feb 26, 20250.88500.89000.88000.88000.88003,879
Feb 25, 20250.88000.90000.88000.90000.90007,825
Feb 24, 20250.88000.90000.88000.90000.900091,967
Feb 21, 20250.90000.90000.87500.87500.8750128,434
Feb 20, 20250.89500.90500.89500.90000.9000124,675
Feb 19, 20250.89500.89500.89500.89500.8950127,318
Feb 18, 20250.88500.90500.88500.89000.8900146,697
Feb 17, 20250.88500.88500.87000.88500.885033,318
Feb 14, 20250.88500.88500.88500.88500.885032,555
Feb 13, 20250.88000.88500.85500.88500.885066,752
Feb 12, 20250.86000.86000.86000.86000.86003,963
Feb 11, 20250.86000.88000.86000.86000.86003,063
Feb 10, 20250.87500.87500.87500.87500.8750-
Feb 7, 20250.87000.87500.85000.87500.875037,964
Feb 6, 20250.85000.87000.85000.87000.8700150,540
Feb 5, 20250.83500.83500.83500.83500.8350-
Feb 4, 20250.84000.84500.83500.83500.835043,177
Feb 3, 20250.85000.85000.83500.83500.835075,854
Jan 31, 20250.85000.85000.85000.85000.8500-
Jan 30, 20250.85000.85000.85000.85000.850023,961
Jan 29, 20250.85000.85000.85000.85000.8500-
Jan 28, 20250.86000.86000.85000.85000.850031,371
Jan 24, 20250.86500.86500.86000.86000.86001,254
Jan 23, 20250.87500.87500.86000.86000.860030,572
Jan 22, 20250.86000.88000.86000.87500.875061,663
Jan 21, 20250.85000.85000.85000.85000.850048,417
Jan 20, 20250.83500.85000.83500.85000.850089,050
Jan 17, 20250.84000.84000.84000.84000.840062,900
Jan 16, 20250.83000.84500.83000.84000.840023,032
Jan 15, 20250.83000.83000.83000.83000.830024,924
Jan 14, 20250.84000.84500.82500.82500.825020,296
Jan 13, 20250.84500.84500.84000.84500.845010,842
Jan 10, 20250.83000.84500.83000.84500.845038,065
Jan 9, 20250.82500.83000.82500.83000.830022,760
Jan 8, 20250.82500.82500.82500.82500.82502,485
Jan 7, 20250.83000.83000.82000.82000.8200186,906
Jan 6, 20250.82500.82500.82000.82000.820011,866
Jan 3, 20250.81500.81500.81500.81500.8150-
Jan 2, 20250.82500.82500.81500.81500.815047,248
Dec 31, 20240.82000.82000.82000.82000.82001,000
Dec 30, 20240.83500.83500.81500.81500.815016,306
Dec 27, 20240.82000.83500.81000.83500.835015,925
Dec 24, 20240.82000.82000.81000.82000.82001,441
Dec 23, 20240.81000.82000.80000.80500.805047,667
Dec 20, 20240.81000.81000.80000.81000.810064,150
Dec 19, 20240.81000.81000.81000.81000.8100-
Dec 18, 20240.82000.82000.81000.81000.81004,706
Dec 17, 20240.82000.82000.80500.80500.805026,447
Dec 16, 20240.81000.81000.80500.81000.8100206,263
Dec 13, 20240.82000.82500.81000.81500.815052,002
Dec 12, 20240.83000.83000.82000.82000.820074,379
Dec 11, 20240.82500.82500.82500.82500.8250-
Dec 10, 20240.83000.83000.82500.82500.825088,629
Dec 9, 20240.83000.83000.82500.83000.830010,406
Dec 6, 20240.83500.83500.83000.83000.830013,969
Dec 5, 20240.83500.83500.83000.83000.830038,761
Dec 4, 20240.83500.83500.83000.83000.830012,835
Dec 3, 20240.82500.82500.82500.82500.825062,638
Dec 2, 20240.83000.83000.82500.82500.825037,241
Nov 29, 20240.83000.83000.82500.83000.830027,943
Nov 28, 20240.84000.84000.83500.84000.84009,037
Nov 27, 20240.84000.84000.84000.84000.8400-
Nov 26, 20240.84000.84000.82000.84000.840012,471
Nov 25, 20240.81500.83000.81500.83000.830036,496
Nov 22, 20240.83000.84000.81500.82500.8250145,656
Nov 21, 20240.83000.83000.83000.83000.830016,962
Nov 20, 20240.83000.83000.83000.83000.83001,200
Nov 19, 20240.82500.83000.82500.83000.830048,949
Nov 18, 20240.84000.84000.82500.82500.8250114,828
Nov 15, 20240.84500.85500.84000.84000.8400105,113
Nov 14, 20240.86500.86500.86500.86500.86507,513
Nov 13, 20240.87000.87000.84500.84500.845045,909
Nov 12, 20240.87000.87000.84500.87000.8700264,262
Nov 11, 20240.85000.87000.85000.87000.8700155,036
Nov 8, 20240.85000.86000.84000.86000.8600107,051
Nov 7, 20240.86000.86000.84500.85000.850031,353
Nov 6, 20240.86000.86000.85500.85500.85501,052
Nov 5, 20240.85500.86000.85500.86000.860025,658
Nov 4, 20240.85500.86000.85500.86000.86008,278
Nov 1, 20240.84500.85500.84500.85500.85501,730
Oct 31, 20240.86000.86000.86000.86000.86005,001
Oct 30, 20240.87000.87000.87000.87000.870022,107
Oct 29, 20240.86500.87000.86500.87000.870023,889
Oct 28, 20240.86500.86500.84000.84000.840029,594
Oct 25, 20240.86500.86500.86500.86500.86507
Oct 24, 20240.86500.86500.86500.86500.8650-
Oct 23, 20240.85000.86500.85000.86500.86505,668
Oct 22, 20240.84000.84000.84000.84000.84003,700
Oct 21, 20240.84500.84500.83500.84500.845043,865
Oct 18, 20240.87000.87000.84000.84000.840037,993
Oct 17, 20240.83000.87000.83000.87000.870014,141
Oct 16, 20240.87000.87000.82500.82500.825059,182
Oct 15, 20240.87000.87000.85000.85000.850071,163
Oct 14, 20240.86500.87000.85500.87000.870028,789
Oct 11, 20240.87500.87500.86500.86500.865059,001
Oct 10, 2024 0.0300 Dividend
Oct 10, 20240.88000.90500.86500.87500.875092,746
Oct 9, 20240.90500.92000.89250.92000.890072,692
Oct 8, 20240.89500.91000.89500.90500.8755178,921
Oct 7, 20240.89000.90000.89000.90000.870743,300
Oct 4, 20240.89000.89000.86000.87500.846550,142
Oct 3, 20240.90000.90500.89000.89000.8610108,883
Oct 2, 20240.90000.90000.90000.90000.870752,757
Oct 1, 20240.89000.90000.89000.89000.861052,150
Sep 30, 20240.89000.90000.89000.90000.870727,507
Sep 27, 20240.89500.90000.89000.89000.861046,329
Sep 26, 20240.89000.89500.88000.89500.865841,892
Sep 25, 20240.89000.90000.89000.90000.8707243,732
Sep 24, 20240.87500.89000.87500.89000.861095,336
Sep 23, 20240.87500.88000.87500.87500.8465110,031
Sep 20, 20240.86500.88000.86000.87500.846537,999
Sep 19, 20240.87000.88000.86000.86500.836840,223
Sep 18, 20240.87000.87500.86000.86000.832010,658
Sep 17, 20240.85000.87500.85000.87500.84652,002
Sep 16, 20240.87000.87000.80000.87000.8416200,844
Sep 13, 20240.87000.88000.87000.88000.851316,494
Sep 12, 20240.85000.88000.85000.88000.851382,011
Sep 11, 20240.87500.87500.87000.87000.841633,530
Sep 10, 20240.88000.88000.88000.88000.851313,424
Sep 9, 20240.86000.88000.86000.88000.8513117,732
Sep 6, 20240.85000.86500.85000.86500.836817,154
Sep 5, 20240.86000.86500.84500.85000.822337,836
Sep 4, 20240.87000.88000.86000.86000.832025,659
Sep 3, 20240.85000.88000.85000.88000.85139,747
Sep 2, 20240.87000.88000.86000.88000.851332,749
Aug 30, 20240.84000.88500.84000.88000.851371,754
Aug 29, 20240.83000.83000.83000.83000.80291,132
Aug 28, 20240.82500.90000.82500.83000.8029338,683
Aug 27, 20240.84500.84500.84500.84500.817460
Aug 26, 20240.81500.82000.81500.82000.793325,179
Aug 23, 20240.81500.82000.81500.82000.79339,614
Aug 22, 20240.80500.82000.80500.81000.783639,107
Aug 21, 20240.81000.81000.81000.81000.783617,000
Aug 20, 20240.81000.81000.81000.81000.78362,000
Aug 19, 20240.81000.81000.81000.81000.783622,968
Aug 16, 20240.80000.80000.80000.80000.7739119,701
Aug 15, 20240.80000.80000.79000.79000.764257,539
Aug 14, 20240.79500.80000.79500.80000.773917,490
Aug 13, 20240.80000.80000.78500.78500.759443,308
Aug 12, 20240.79500.80000.79500.80000.773967,548
Aug 9, 20240.78500.79500.78500.79500.769117,120
Aug 8, 20240.79000.79500.77000.78000.754650,880
Aug 7, 20240.79500.80000.79500.80000.77398,681
Aug 6, 20240.79500.80000.79000.79500.769163,017
Aug 5, 20240.80500.80500.80000.80000.7739111,125
Aug 2, 20240.81000.82000.81000.81000.783663,758
Aug 1, 20240.82000.82000.81000.82000.793376,578
Jul 31, 20240.81000.82500.81000.82500.798123,002
Jul 30, 20240.82000.82500.82000.82500.798128,587
Jul 29, 20240.81000.82000.81000.82000.793311,377
Jul 26, 20240.81500.82500.81000.81000.78368,804
Jul 25, 20240.81500.82500.81500.81500.788427,606
Jul 24, 20240.82500.82500.82000.82500.798123,924
Jul 23, 20240.80500.82500.80500.82500.798132,853
Jul 22, 20240.82500.83000.80000.80500.7788119,630
Jul 19, 20240.82500.83500.80000.83500.807839,679
Jul 18, 20240.81000.83500.80000.83500.807818,052
Jul 17, 20240.81000.81000.80000.80000.773910,750
Jul 16, 20240.81500.84000.80000.80000.773970,270
Jul 15, 20240.83500.84000.80000.80000.773935,158
Jul 12, 20240.82500.83500.82500.83000.802936,632
Jul 11, 20240.83500.83500.82500.82500.798114,704
Jul 10, 20240.83000.83000.83000.83000.8029-
Jul 9, 20240.83500.83500.83000.83000.802916,579
Jul 8, 20240.82000.83500.82000.83500.807816,226
Jul 5, 20240.83500.83500.82000.82000.793337,575
Jul 4, 20240.83500.83500.82000.82000.793336,040
Jul 3, 20240.82000.84000.82000.83500.8078117,002
Jul 2, 20240.82000.83500.82000.83500.807827,004
Jul 1, 20240.79500.83500.79500.83500.807849,305
Jun 28, 20240.79500.79500.77000.79500.7691329,621
Jun 27, 20240.80000.81000.79000.79000.764224,531
Jun 26, 20240.81000.81500.79000.80000.773974,061
Jun 25, 20240.81000.82000.80500.80500.778859,501
Jun 24, 20240.82000.82000.80000.81000.78369,299
Jun 21, 20240.81000.82000.80000.80000.773947,904
Jun 20, 20240.81000.81000.81000.81000.783610,000
Jun 19, 20240.83000.83000.81000.81000.783670,006
Jun 18, 20240.84000.84000.83000.83000.80293,006
Jun 17, 20240.84500.84500.83000.84000.812650,473
Jun 14, 20240.87000.87000.85000.85000.822368,250
Jun 13, 20240.86000.86000.86000.86000.832061,093
Jun 12, 20240.86000.88000.86000.88000.8513126,200
Jun 11, 20240.87000.89000.86000.86000.8320161,592
Jun 7, 20240.86000.89000.86000.89000.861017,108
Jun 6, 20240.91000.91000.91000.91000.8803-
Jun 5, 20240.90000.91000.90000.91000.8803167,222
Jun 4, 20240.86500.88000.86500.88000.851365,482
Jun 3, 20240.85500.86500.85000.86500.836829,541
May 31, 20240.85500.86500.85500.86500.8368152,396
May 30, 20240.85000.85500.85000.85000.822363,060
May 29, 20240.84000.85000.83500.85000.8223119,702
May 28, 20240.83500.84000.83500.84000.81264,690
May 27, 20240.83000.84000.82000.84000.812636,107
May 24, 20240.83000.83000.83000.83000.802917,304
May 23, 20240.82500.84000.82500.84000.8126146,732
May 22, 20240.82000.82500.82000.82000.793333,006
May 21, 20240.82000.82000.82000.82000.793322,128
May 20, 20240.83000.83000.82000.82500.798137,167
May 17, 20240.80000.82000.80000.82000.793350,883
May 16, 20240.81000.81000.81000.81000.78366,500
May 15, 20240.80500.80500.80500.80500.77885,000
May 14, 20240.82000.82500.81000.82500.798118,500
May 13, 20240.81000.82000.81000.81000.7836201,689
May 10, 20240.78500.81000.78500.80500.778869,232
May 9, 20240.78500.79500.78000.79500.769197,610
May 8, 20240.78500.78500.78500.78500.759439,830
May 7, 20240.80000.80000.78500.78500.759474,524
May 6, 20240.79500.80000.79500.80000.7739700
May 3, 20240.80500.80500.78000.80000.773969,066
May 2, 20240.80000.80500.78000.80500.7788134,975
May 1, 20240.79000.80500.79000.80500.778819,786
Apr 30, 20240.78500.82000.78500.82000.7933198,391
Apr 29, 20240.80500.82000.78000.78000.7546117,098
Apr 26, 20240.79500.82000.79500.80000.7739113,891
Apr 24, 20240.81000.81000.79500.79500.769193,636
Apr 23, 20240.80500.81500.79000.79000.764277,962
Apr 22, 20240.81000.81500.80500.80500.778821,843
Apr 19, 20240.82500.82500.81500.82000.793342,423
Apr 18, 20240.81000.83000.81000.81500.7884129,485
Apr 17, 20240.80000.80000.78500.80000.773954,057
Apr 16, 20240.81500.81500.78500.79500.7691110,773
Apr 15, 2024 0.0300 Dividend
Apr 15, 20240.85000.85000.81000.82000.7933153,202
Apr 12, 20240.90000.91000.87500.88000.8223206,840
Apr 11, 20240.92000.92500.90000.90000.8410201,422
Apr 10, 20240.91500.93000.91500.92500.8643141,602
Apr 9, 20240.90000.93000.90000.90000.841082,738
Apr 8, 20240.89000.90000.88000.88000.822374,122

Related Tickers

WMA.AX Wam Alternative Assets Limited
0.9250
-4.15%
 
WAX.AX WAM Research Limited
1.1650
-3.72%
 
LRT.AX Lowell Resources Fund
1.1200
-7.44%
 
WGB.AX WAM Global Limited
2.1800
-3.96%
 
DUI.AX Diversified United Investment Limited
4.9500
-1.00%
 
GVF.AX Staude Capital Global Value Fund Limited
1.2900
0.00%
 
AUI.AX Australian United Investment Company Limited
9.95
-0.75%
 
WLE.AX WAM Leaders Limited
1.2000
-2.83%
 
DJW.AX Djerriwarrh Investments Limited
2.9400
-1.67%
 
MIR.AX Mirrabooka Investments Limited
3.1100
-1.58%