ASX - Delayed Quote AUD

WAM Research Limited (WAX.AX)

Compare
1.1550 +0.0050 (+0.43%)
At close: 4:10:48 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 1.1500 1.1550 1.1450 1.1550 1.1550 76,913
Dec 27, 2024 1.1500 1.1550 1.1450 1.1550 1.1550 76,913
Dec 24, 2024 1.1500 1.1500 1.1400 1.1500 1.1500 45,249
Dec 23, 2024 1.1400 1.1500 1.1350 1.1500 1.1500 98,402
Dec 20, 2024 1.1300 1.1350 1.1200 1.1300 1.1300 347,383
Dec 19, 2024 1.1400 1.1450 1.1150 1.1300 1.1300 398,680
Dec 18, 2024 1.1400 1.1500 1.1400 1.1500 1.1500 110,728
Dec 17, 2024 1.1450 1.1500 1.1300 1.1450 1.1450 133,736
Dec 16, 2024 1.1450 1.1525 1.1100 1.1250 1.1250 206,826
Dec 13, 2024 1.1450 1.1500 1.1400 1.1500 1.1500 46,290
Dec 12, 2024 1.1450 1.1500 1.1350 1.1350 1.1350 165,589
Dec 11, 2024 1.1450 1.1500 1.1350 1.1450 1.1450 113,273
Dec 10, 2024 1.1350 1.1500 1.1350 1.1450 1.1450 121,275
Dec 9, 2024 1.1400 1.1400 1.1350 1.1350 1.1350 46,050
Dec 6, 2024 1.1350 1.1400 1.1300 1.1350 1.1350 281,252
Dec 5, 2024 1.1400 1.1400 1.1350 1.1400 1.1400 9,261
Dec 4, 2024 1.1350 1.1400 1.1350 1.1400 1.1400 96,023
Dec 3, 2024 1.1400 1.1450 1.1350 1.1350 1.1350 117,703
Dec 2, 2024 1.1400 1.1450 1.1350 1.1450 1.1450 79,282
Nov 29, 2024 1.1400 1.1400 1.1350 1.1400 1.1400 63,935
Nov 28, 2024 1.1350 1.1400 1.1350 1.1400 1.1400 152,542
Nov 27, 2024 1.1350 1.1350 1.1300 1.1300 1.1300 68,412
Nov 26, 2024 1.1400 1.1500 1.1350 1.1400 1.1400 171,318
Nov 25, 2024 1.1400 1.1400 1.1200 1.1350 1.1350 240,884
Nov 22, 2024 1.1200 1.1200 1.1100 1.1100 1.1100 119,167
Nov 21, 2024 1.1200 1.1300 1.1100 1.1100 1.1100 127,505
Nov 20, 2024 1.1200 1.1250 1.1100 1.1200 1.1200 106,320
Nov 19, 2024 1.1100 1.1150 1.1100 1.1150 1.1150 121,747
Nov 18, 2024 1.1100 1.1150 1.1100 1.1100 1.1100 52,557
Nov 15, 2024 1.1150 1.1200 1.1100 1.1100 1.1100 173,716
Nov 14, 2024 1.1050 1.1200 1.1000 1.1200 1.1200 219,595
Nov 13, 2024 1.1050 1.1100 1.1000 1.1100 1.1100 170,373
Nov 12, 2024 1.1150 1.1200 1.1100 1.1100 1.1100 99,395
Nov 11, 2024 1.1150 1.1250 1.1150 1.1150 1.1150 88,070
Nov 8, 2024 1.1100 1.1200 1.1050 1.1200 1.1200 330,538
Nov 7, 2024 1.1100 1.1200 1.1050 1.1050 1.1050 195,459
Nov 6, 2024 1.1000 1.1100 1.0950 1.1100 1.1100 149,737
Nov 5, 2024 1.1000 1.1100 1.1000 1.1000 1.1000 99,753
Nov 4, 2024 1.1050 1.1100 1.1000 1.1000 1.1000 54,905
Nov 1, 2024 1.1100 1.1100 1.1000 1.1000 1.1000 97,057
Oct 31, 2024 1.1000 1.1150 1.1000 1.1150 1.1150 72,285
Oct 30, 2024 1.1050 1.1200 1.1000 1.1150 1.1150 278,271
Oct 29, 2024 1.1000 1.1050 1.1000 1.1000 1.1000 70,632
Oct 28, 2024 1.1050 1.1100 1.0950 1.0950 1.0950 192,091
Oct 25, 2024 1.1050 1.1100 1.1050 1.1050 1.1050 186,857
Oct 24, 2024 1.1000 1.1100 1.1000 1.1050 1.1050 80,092
Oct 23, 2024 1.1150 1.1150 1.1000 1.1100 1.1100 242,146
Oct 22, 2024 1.1250 1.1250 1.1050 1.1150 1.1150 180,584
Oct 21, 2024 1.1250 1.1300 1.1200 1.1200 1.1200 112,562
Oct 18, 2024 1.1200 1.1250 1.1150 1.1250 1.1250 265,934
Oct 17, 2024 1.1250 1.1300 1.1200 1.1200 1.1200 77,137
Oct 16, 2024 1.1200 1.1250 1.1100 1.1250 1.1250 55,753
Oct 15, 2024 1.1200 1.1200 1.1150 1.1150 1.1150 127,810
Oct 14, 2024 1.1200 1.1200 1.1000 1.1050 1.1050 341,227
Oct 11, 2024 0.0500 Dividend
Oct 11, 2024 1.1150 1.1250 1.1000 1.1150 1.1150 564,867
Oct 10, 2024 1.1950 1.1950 1.1800 1.1800 1.1300 214,284
Oct 9, 2024 1.2000 1.2100 1.1950 1.2000 1.1492 488,014
Oct 8, 2024 1.1950 1.2000 1.1900 1.2000 1.1492 172,674
Oct 7, 2024 1.1950 1.2000 1.1900 1.1950 1.1444 158,334
Oct 4, 2024 1.1900 1.2050 1.1850 1.1950 1.1444 254,826
Oct 3, 2024 1.2000 1.2050 1.1800 1.1800 1.1300 195,927
Oct 2, 2024 1.1900 1.2000 1.1900 1.1950 1.1444 171,451
Oct 1, 2024 1.2000 1.2050 1.1950 1.2000 1.1492 201,176
Sep 30, 2024 1.2000 1.2000 1.1850 1.2000 1.1492 108,285
Sep 27, 2024 1.1950 1.2050 1.1900 1.2050 1.1539 114,574
Sep 26, 2024 1.1950 1.2000 1.1900 1.1900 1.1396 87,722
Sep 25, 2024 1.2000 1.2000 1.1900 1.1950 1.1444 121,918
Sep 24, 2024 1.1950 1.2000 1.1900 1.2000 1.1492 47,522
Sep 23, 2024 1.1850 1.2000 1.1850 1.2000 1.1492 143,603
Sep 20, 2024 1.1750 1.1850 1.1750 1.1850 1.1348 168,363
Sep 19, 2024 1.1750 1.1750 1.1700 1.1750 1.1252 21,344
Sep 18, 2024 1.1750 1.1750 1.1650 1.1650 1.1156 116,890
Sep 17, 2024 1.1700 1.1700 1.1650 1.1650 1.1156 32,918
Sep 16, 2024 1.1550 1.1750 1.1550 1.1700 1.1204 57,276
Sep 13, 2024 1.1600 1.1600 1.1550 1.1550 1.1061 50,566
Sep 12, 2024 1.1550 1.1600 1.1500 1.1550 1.1061 91,659
Sep 11, 2024 1.1700 1.1700 1.1350 1.1500 1.1013 430,466
Sep 10, 2024 1.1850 1.2000 1.1700 1.1800 1.1300 191,580
Sep 9, 2024 1.1850 1.1900 1.1750 1.1750 1.1252 53,519
Sep 6, 2024 1.1700 1.2000 1.1700 1.1950 1.1444 87,560
Sep 5, 2024 1.1900 1.1900 1.1700 1.1700 1.1204 68,862
Sep 4, 2024 1.2000 1.2000 1.1850 1.1850 1.1348 69,722
Sep 3, 2024 1.1850 1.1950 1.1850 1.1950 1.1444 24,982
Sep 2, 2024 1.1900 1.1950 1.1800 1.1850 1.1348 120,798
Aug 30, 2024 1.1800 1.1900 1.1700 1.1750 1.1252 178,880
Aug 29, 2024 1.1800 1.1950 1.1800 1.1800 1.1300 126,567
Aug 28, 2024 1.1750 1.1850 1.1700 1.1850 1.1348 131,150
Aug 27, 2024 1.1750 1.1875 1.1750 1.1800 1.1300 125,338
Aug 26, 2024 1.1800 1.1800 1.1650 1.1750 1.1252 111,805
Aug 23, 2024 1.1600 1.1750 1.1600 1.1700 1.1204 27,113
Aug 22, 2024 1.1500 1.1650 1.1500 1.1600 1.1108 28,373
Aug 21, 2024 1.1400 1.1500 1.1400 1.1500 1.1013 27,089
Aug 20, 2024 1.1350 1.1600 1.1350 1.1450 1.0965 134,397
Aug 19, 2024 1.1300 1.1500 1.1250 1.1250 1.0773 170,251
Aug 16, 2024 1.1300 1.1300 1.1200 1.1200 1.0725 57,301
Aug 15, 2024 1.1300 1.1300 1.1200 1.1200 1.0725 114,539
Aug 14, 2024 1.1200 1.1300 1.1150 1.1300 1.0821 36,737
Aug 13, 2024 1.1200 1.1450 1.1050 1.1200 1.0725 222,254
Aug 12, 2024 1.1050 1.1200 1.1050 1.1200 1.0725 40,956
Aug 9, 2024 1.0950 1.1100 1.0950 1.1050 1.0582 30,619
Aug 8, 2024 1.0900 1.1000 1.0900 1.0950 1.0486 44,179
Aug 7, 2024 1.0850 1.1100 1.0850 1.1000 1.0534 164,799
Aug 6, 2024 1.0700 1.1000 1.0700 1.0900 1.0438 344,521
Aug 5, 2024 1.1000 1.1000 1.0700 1.0700 1.0247 375,835
Aug 2, 2024 1.1000 1.1150 1.1000 1.1100 1.0630 94,701
Aug 1, 2024 1.1000 1.1300 1.1000 1.1100 1.0630 123,296
Jul 31, 2024 1.0800 1.1100 1.0800 1.1100 1.0630 10,019
Jul 30, 2024 1.1000 1.1050 1.0800 1.0900 1.0438 145,573
Jul 29, 2024 1.0900 1.1100 1.0900 1.1050 1.0582 88,817
Jul 26, 2024 1.0900 1.1050 1.0800 1.0850 1.0390 163,654
Jul 25, 2024 1.0750 1.0900 1.0750 1.0900 1.0438 55,452
Jul 24, 2024 1.0850 1.0900 1.0750 1.0850 1.0390 122,524
Jul 23, 2024 1.0900 1.0950 1.0700 1.0850 1.0390 304,933
Jul 22, 2024 1.0900 1.0900 1.0750 1.0900 1.0438 110,683
Jul 19, 2024 1.0950 1.0950 1.0750 1.0800 1.0342 224,264
Jul 18, 2024 1.1000 1.1100 1.0950 1.0950 1.0486 24,500
Jul 17, 2024 1.0900 1.1100 1.0900 1.1100 1.0630 184,875
Jul 16, 2024 1.0900 1.1000 1.0800 1.0850 1.0390 156,974
Jul 15, 2024 1.0850 1.0900 1.0850 1.0900 1.0438 121,221
Jul 12, 2024 1.0750 1.0850 1.0700 1.0850 1.0390 65,658
Jul 11, 2024 1.0800 1.0800 1.0650 1.0700 1.0247 318,365
Jul 10, 2024 1.0750 1.0800 1.0650 1.0800 1.0342 210,110
Jul 9, 2024 1.0850 1.0850 1.0700 1.0750 1.0294 61,435
Jul 8, 2024 1.0800 1.0800 1.0750 1.0750 1.0294 149,629
Jul 5, 2024 1.0900 1.0900 1.0800 1.0800 1.0342 111,846
Jul 4, 2024 1.0950 1.1000 1.0900 1.0900 1.0438 105,514
Jul 3, 2024 1.0900 1.1000 1.0850 1.0900 1.0438 143,001
Jul 2, 2024 1.0750 1.0900 1.0750 1.0900 1.0438 85,525
Jul 1, 2024 1.0650 1.0700 1.0550 1.0650 1.0199 93,818
Jun 28, 2024 1.0800 1.0800 1.0600 1.0750 1.0294 151,935
Jun 27, 2024 1.0650 1.0800 1.0600 1.0800 1.0342 62,905
Jun 26, 2024 1.0650 1.0750 1.0600 1.0650 1.0199 119,304
Jun 25, 2024 1.0550 1.0950 1.0500 1.0950 1.0486 413,604
Jun 24, 2024 1.0550 1.0600 1.0450 1.0500 1.0055 292,052
Jun 21, 2024 1.0600 1.0700 1.0550 1.0550 1.0103 89,184
Jun 20, 2024 1.0650 1.0700 1.0600 1.0600 1.0151 134,013
Jun 19, 2024 1.0750 1.0750 1.0650 1.0650 1.0199 76,025
Jun 18, 2024 1.0750 1.0900 1.0700 1.0800 1.0342 169,740
Jun 17, 2024 1.0700 1.0750 1.0600 1.0700 1.0247 125,240
Jun 14, 2024 1.0850 1.0850 1.0600 1.0700 1.0247 353,710
Jun 13, 2024 1.0800 1.1000 1.0800 1.0850 1.0390 45,974
Jun 12, 2024 1.0900 1.1050 1.0750 1.1050 1.0582 172,575
Jun 11, 2024 1.1000 1.1150 1.0850 1.0850 1.0390 262,434
Jun 7, 2024 1.0750 1.1200 1.0750 1.1100 1.0630 317,642
Jun 6, 2024 1.0500 1.0700 1.0500 1.0600 1.0151 103,524
Jun 5, 2024 1.0450 1.0600 1.0450 1.0600 1.0151 305,453
Jun 4, 2024 1.0550 1.0550 1.0450 1.0450 1.0007 268,733
Jun 3, 2024 1.0400 1.0550 1.0350 1.0550 1.0103 185,880
May 31, 2024 1.0450 1.0450 1.0400 1.0450 1.0007 48,065
May 30, 2024 1.0450 1.0450 1.0350 1.0450 1.0007 105,115
May 29, 2024 1.0400 1.0500 1.0350 1.0350 0.9911 219,275
May 28, 2024 1.0500 1.0500 1.0400 1.0400 0.9959 172,204
May 27, 2024 1.0450 1.0500 1.0400 1.0500 1.0055 162,097
May 24, 2024 1.0450 1.0500 1.0400 1.0400 0.9959 85,155
May 23, 2024 1.0450 1.0500 1.0400 1.0450 1.0007 101,873
May 22, 2024 1.0400 1.0500 1.0400 1.0450 1.0007 305,328
May 21, 2024 1.0450 1.0500 1.0450 1.0450 1.0007 145,577
May 20, 2024 1.0550 1.0650 1.0400 1.0400 0.9959 358,938
May 17, 2024 1.0500 1.0575 1.0400 1.0575 1.0127 229,834
May 16, 2024 1.0550 1.0550 1.0450 1.0550 1.0103 124,488
May 15, 2024 1.0600 1.0750 1.0550 1.0550 1.0103 258,329
May 14, 2024 1.0650 1.0650 1.0450 1.0500 1.0055 430,248
May 13, 2024 1.0700 1.0750 1.0650 1.0650 1.0199 90,803
May 10, 2024 1.0650 1.0700 1.0600 1.0650 1.0199 135,881
May 9, 2024 1.0650 1.0700 1.0600 1.0600 1.0151 359,644
May 8, 2024 1.0750 1.0750 1.0650 1.0700 1.0247 108,814
May 7, 2024 1.0800 1.0800 1.0550 1.0650 1.0199 279,139
May 6, 2024 1.1000 1.1000 1.0700 1.0800 1.0342 301,700
May 3, 2024 1.0950 1.1000 1.0900 1.1000 1.0534 91,740
May 2, 2024 1.0900 1.1000 1.0700 1.1000 1.0534 102,566
May 1, 2024 1.0900 1.1000 1.0850 1.0850 1.0390 183,070
Apr 30, 2024 1.0850 1.0900 1.0750 1.0900 1.0438 118,462
Apr 29, 2024 1.0750 1.0850 1.0700 1.0850 1.0390 55,754
Apr 26, 2024 1.0700 1.0800 1.0650 1.0700 1.0247 150,210
Apr 24, 2024 1.0700 1.0850 1.0600 1.0650 1.0199 255,037
Apr 23, 2024 1.0700 1.0750 1.0550 1.0700 1.0247 155,610
Apr 22, 2024 1.1000 1.1050 1.0650 1.0700 1.0247 205,033
Apr 19, 2024 0.0500 Dividend
Apr 19, 2024 1.1000 1.1300 1.0850 1.0950 1.0486 530,723
Apr 18, 2024 1.1950 1.2050 1.1850 1.1850 1.0869 305,232
Apr 17, 2024 1.1800 1.2100 1.1800 1.1950 1.0961 281,192
Apr 16, 2024 1.2200 1.2200 1.1800 1.1850 1.0869 362,952
Apr 15, 2024 1.2300 1.2300 1.2200 1.2200 1.1190 139,862
Apr 12, 2024 1.2350 1.2550 1.2300 1.2350 1.1328 180,288
Apr 11, 2024 1.2300 1.2550 1.2300 1.2350 1.1328 180,539
Apr 10, 2024 1.2400 1.2550 1.2375 1.2550 1.1511 268,285
Apr 9, 2024 1.2200 1.2500 1.2200 1.2400 1.1374 455,183
Apr 8, 2024 1.2000 1.2300 1.2000 1.2100 1.1098 163,424
Apr 5, 2024 1.2100 1.2100 1.1900 1.1950 1.0961 133,476
Apr 4, 2024 1.2100 1.2250 1.2100 1.2100 1.1098 108,693
Apr 3, 2024 1.2000 1.2100 1.2000 1.2000 1.1007 39,700
Apr 2, 2024 1.1950 1.2150 1.1900 1.1900 1.0915 141,140
Mar 28, 2024 1.1900 1.1950 1.1875 1.1950 1.0961 84,365
Mar 27, 2024 1.2100 1.2150 1.1800 1.1900 1.0915 250,835
Mar 26, 2024 1.2000 1.2100 1.2000 1.2000 1.1007 83,750
Mar 25, 2024 1.2100 1.2150 1.2000 1.2000 1.1007 166,617
Mar 22, 2024 1.2150 1.2150 1.2100 1.2100 1.1098 44,107
Mar 21, 2024 1.2300 1.2300 1.2100 1.2150 1.1144 101,256
Mar 20, 2024 1.2150 1.2300 1.2150 1.2250 1.1236 107,539
Mar 19, 2024 1.2150 1.2250 1.2100 1.2100 1.1098 72,715
Mar 18, 2024 1.2300 1.2350 1.2100 1.2100 1.1098 163,807
Mar 15, 2024 1.2200 1.2400 1.2000 1.2300 1.1282 111,144
Mar 14, 2024 1.1950 1.2200 1.1950 1.2200 1.1190 225,090
Mar 13, 2024 1.1950 1.2100 1.1950 1.2050 1.1053 138,576
Mar 12, 2024 1.1800 1.1950 1.1800 1.1900 1.0915 132,754
Mar 11, 2024 1.1800 1.1900 1.1700 1.1750 1.0777 90,289
Mar 8, 2024 1.1700 1.1850 1.1600 1.1750 1.0777 159,383
Mar 7, 2024 1.1650 1.1700 1.1500 1.1550 1.0594 142,405
Mar 6, 2024 1.1550 1.1650 1.1550 1.1600 1.0640 168,348
Mar 5, 2024 1.1700 1.1750 1.1500 1.1500 1.0548 116,976
Mar 4, 2024 1.1600 1.2000 1.1600 1.1650 1.0686 326,441
Mar 1, 2024 1.1500 1.1700 1.1400 1.1550 1.0594 185,558
Feb 29, 2024 1.1400 1.1500 1.1350 1.1500 1.0548 97,056
Feb 28, 2024 1.1400 1.1500 1.1300 1.1400 1.0456 214,320
Feb 27, 2024 1.1300 1.1400 1.1250 1.1400 1.0456 202,102
Feb 26, 2024 1.1350 1.1400 1.1200 1.1200 1.0273 147,735
Feb 23, 2024 1.1300 1.1500 1.1250 1.1350 1.0410 469,560
Feb 22, 2024 1.1200 1.1250 1.1050 1.1150 1.0227 121,083
Feb 21, 2024 1.1100 1.1300 1.1100 1.1300 1.0365 185,204
Feb 20, 2024 1.0900 1.1050 1.0850 1.1000 1.0089 164,084
Feb 19, 2024 1.0900 1.1050 1.0825 1.0900 0.9998 209,536
Feb 16, 2024 1.0750 1.1000 1.0750 1.0900 0.9998 231,272
Feb 15, 2024 1.0750 1.0800 1.0600 1.0750 0.9860 110,272
Feb 14, 2024 1.0500 1.0800 1.0500 1.0800 0.9906 213,353
Feb 13, 2024 1.0600 1.0600 1.0500 1.0500 0.9631 81,132
Feb 12, 2024 1.0500 1.0700 1.0500 1.0500 0.9631 306,558
Feb 9, 2024 1.0500 1.0500 1.0400 1.0450 0.9585 230,367
Feb 8, 2024 1.0500 1.0500 1.0450 1.0500 0.9631 49,720
Feb 7, 2024 1.0450 1.0450 1.0400 1.0450 0.9585 27,530
Feb 6, 2024 1.0400 1.0450 1.0400 1.0450 0.9585 90,112
Feb 5, 2024 1.0500 1.0500 1.0450 1.0450 0.9585 115,342
Feb 2, 2024 1.0450 1.0500 1.0450 1.0500 0.9631 64,096
Feb 1, 2024 1.0600 1.0600 1.0400 1.0400 0.9539 33,298
Jan 31, 2024 1.0450 1.0600 1.0400 1.0500 0.9631 106,530
Jan 30, 2024 1.0450 1.0550 1.0400 1.0400 0.9539 212,723
Jan 29, 2024 1.0550 1.0600 1.0450 1.0450 0.9585 312,232
Jan 25, 2024 1.0450 1.0550 1.0450 1.0550 0.9677 70,172
Jan 24, 2024 1.0550 1.0600 1.0450 1.0450 0.9585 73,093
Jan 23, 2024 1.0600 1.0600 1.0500 1.0500 0.9631 50,643
Jan 22, 2024 1.0550 1.0600 1.0425 1.0500 0.9631 180,263
Jan 19, 2024 1.0550 1.0550 1.0450 1.0500 0.9631 37,771
Jan 18, 2024 1.0500 1.0550 1.0450 1.0450 0.9585 52,476
Jan 17, 2024 1.0600 1.0600 1.0450 1.0500 0.9631 139,428
Jan 16, 2024 1.0600 1.0650 1.0450 1.0600 0.9723 204,430
Jan 15, 2024 1.0500 1.0500 1.0450 1.0500 0.9631 39,260
Jan 12, 2024 1.0500 1.0550 1.0400 1.0400 0.9539 108,686
Jan 11, 2024 1.0600 1.0600 1.0450 1.0500 0.9631 186,037
Jan 10, 2024 1.0350 1.0350 1.0350 1.0350 0.9493 15,497
Jan 9, 2024 1.0350 1.0500 1.0325 1.0350 0.9493 47,787
Jan 8, 2024 1.0550 1.0550 1.0300 1.0350 0.9493 55,129
Jan 5, 2024 1.0550 1.0550 1.0350 1.0400 0.9539 12,478
Jan 4, 2024 1.0400 1.0400 1.0300 1.0400 0.9539 54,029
Jan 3, 2024 1.0400 1.0600 1.0400 1.0500 0.9631 88,035
Jan 2, 2024 1.0550 1.0550 1.0350 1.0350 0.9493 147,026
Dec 29, 2023 1.0550 1.0600 1.0350 1.0350 0.9493 42,208
Dec 28, 2023 1.0500 1.0600 1.0350 1.0600 0.9723 171,755
Dec 27, 2023 1.0000 1.0400 1.0000 1.0200 0.9356 482,954

Related Tickers

FGX.AX Future Generation Australia Limited
1.2500
+0.81%
 
WGB.AX WAM Global Limited
2.2400
+0.45%
 
WAM.AX WAM Capital Limited
1.5650
0.00%
 
WLE.AX WAM Leaders Limited
1.2500
+0.81%
 
PTM.AX Platinum Investment Management Limited
0.7000
+5.26%