ASX - Delayed Quote AUD

WAM Research Limited (WAX.AX)

1.1450
0.0000
(0.00%)
As of 11:22:30 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 26, 20251.14501.14501.14501.14501.145030,419
May 23, 20251.15001.15501.12501.14501.1450394,724
May 22, 20251.16001.16501.15001.15001.1500164,004
May 21, 20251.17001.17001.16501.16501.16505,189
May 20, 20251.15001.16001.15001.15501.155091,787
May 19, 20251.16001.16001.14501.14501.1450150,928
May 16, 20251.17501.17501.15001.15501.155078,709
May 15, 20251.16501.17501.15001.15501.1550120,497
May 14, 20251.17001.17501.16501.16501.165043,463
May 13, 20251.17001.19001.15001.16501.1650175,126
May 12, 20251.18001.19501.15001.17501.1750328,220
May 9, 20251.17001.18001.17001.18001.180042,194
May 8, 20251.17001.18001.16501.17001.1700113,809
May 7, 20251.16001.17001.16001.17001.170055,012
May 6, 20251.16001.17001.15001.16001.160072,863
May 5, 20251.16001.17001.16001.16001.160065,154
May 2, 20251.16501.16501.15001.15001.150042,775
May 1, 20251.14001.16001.14001.16001.1600233,636
Apr 30, 20251.15001.15001.13501.13501.135091,187
Apr 29, 20251.15001.15001.14001.14001.140097,749
Apr 28, 20251.15001.15001.14001.14501.145090,846
Apr 24, 20251.12501.14001.12501.14001.140078,095
Apr 23, 20251.14001.15001.12501.12501.1250321,071
Apr 22, 20251.13001.13001.11501.13001.1300299,964
Apr 17, 20251.16001.16001.13001.14501.1450110,959
Apr 16, 20251.17001.17001.13501.14001.1400146,939
Apr 15, 2025 0.05 Dividend
Apr 15, 20251.18001.18001.13501.17001.1700382,683
Apr 14, 20251.21501.22001.19001.19001.1400210,514
Apr 11, 20251.20001.21501.18501.21001.1592221,016
Apr 10, 20251.23001.24501.19001.20001.1496437,774
Apr 9, 20251.19501.22001.19001.19001.1400186,299
Apr 8, 20251.19001.20501.17001.18501.1352143,997
Apr 7, 20251.18001.23001.13501.16501.1161589,030
Apr 4, 20251.24001.24001.21001.21001.1592184,691
Apr 3, 20251.22001.24001.22001.24001.187966,034
Apr 2, 20251.23251.24001.22001.22001.168774,609
Apr 1, 20251.23501.24001.23001.24001.187937,425
Mar 31, 20251.23001.24001.22501.22501.173587,841
Mar 28, 20251.23001.24001.23001.23501.1831127,377
Mar 27, 20251.23501.24001.23001.23001.178341,415
Mar 26, 20251.24001.24001.22001.23501.1831133,924
Mar 25, 20251.23001.24001.23001.24001.187953,784
Mar 24, 20251.24001.24001.21501.22001.1687178,111
Mar 21, 20251.23001.24001.23001.24001.1879129,922
Mar 20, 20251.22001.23001.22001.23001.178386,667
Mar 19, 20251.22001.22501.21001.21001.1592108,299
Mar 18, 20251.23001.23001.22001.22001.168786,128
Mar 17, 20251.21001.22001.21001.21501.163913,116
Mar 14, 20251.20501.21251.20001.20001.149672,038
Mar 13, 20251.22001.22001.20001.20001.1496124,952
Mar 12, 20251.21501.23501.21501.21501.1639200,662
Mar 11, 20251.22001.22001.20001.22001.1687199,495
Mar 10, 20251.21501.23501.21501.23001.178357,356
Mar 7, 20251.21001.21501.21001.21501.163930,867
Mar 6, 20251.23001.23501.21001.21001.1592111,483
Mar 5, 20251.22501.23501.21001.23501.1831277,925
Mar 4, 20251.23001.23001.22501.22501.173542,368
Mar 3, 20251.22001.24001.22001.23001.1783102,440
Feb 28, 20251.23001.23001.22001.22001.168753,912
Feb 27, 20251.22001.23001.22001.23001.178358,867
Feb 26, 20251.24001.24001.21501.22501.1735158,079
Feb 25, 20251.24001.24501.23001.24501.1927211,240
Feb 24, 20251.24001.25001.24001.24501.1927239,590
Feb 21, 20251.22501.24001.22001.24001.1879288,612
Feb 20, 20251.24001.24001.22001.22501.1735151,941
Feb 19, 20251.23001.24001.22001.23501.1831424,808
Feb 18, 20251.22501.23501.21001.22501.1735189,102
Feb 17, 20251.22001.23001.19501.22001.1687422,752
Feb 14, 20251.19001.22501.19001.22001.1687486,880
Feb 13, 20251.18001.19501.17501.18501.1352164,539
Feb 12, 20251.17501.18001.17001.18001.130480,498
Feb 11, 20251.17001.18001.16501.18001.1304167,535
Feb 10, 20251.17501.17501.16501.16501.116157,211
Feb 7, 20251.17501.17501.16001.16501.116117,409
Feb 6, 20251.16501.17501.16001.17501.1256128,687
Feb 5, 20251.17001.17501.16001.16001.1113112,076
Feb 4, 20251.17001.17501.16001.17501.125639,661
Feb 3, 20251.16001.17001.13501.15001.1017245,449
Jan 31, 20251.17001.17001.16001.16001.1113117,068
Jan 30, 20251.16001.17501.16001.16501.116170,317
Jan 29, 20251.17001.18751.16501.16501.1161170,895
Jan 28, 20251.17001.18001.16001.18001.130488,258
Jan 24, 20251.17001.17501.17001.17501.1256116,920
Jan 23, 20251.16501.17001.16001.17001.120879,872
Jan 22, 20251.16501.17001.16501.16501.116162,473
Jan 21, 20251.18001.18001.15501.15501.1065202,950
Jan 20, 20251.17001.18001.16001.18001.1304205,142
Jan 17, 20251.16501.17001.16501.17001.1208120,433
Jan 16, 20251.16001.17001.15501.15501.106587,631
Jan 15, 20251.14001.16001.14001.16001.111385,213
Jan 14, 20251.15001.16001.14001.14001.0921152,658
Jan 13, 20251.15001.16001.15001.15001.101775,248
Jan 10, 20251.17001.17001.15501.15501.106545,319
Jan 9, 20251.16001.16501.15501.15501.106525,161
Jan 8, 20251.17501.17501.15001.15501.1065227,520
Jan 7, 20251.17001.17501.17001.17001.120835,515
Jan 6, 20251.18501.18501.17001.17001.120885,817
Jan 3, 20251.17001.18501.16501.18501.135280,844
Jan 2, 20251.16001.17001.15001.17001.120873,897
Dec 31, 20241.17001.17501.16001.16001.111389,896
Dec 30, 20241.15501.17001.15501.16501.1161101,141
Dec 27, 20241.15001.15501.14501.15501.106576,913
Dec 24, 20241.15001.15001.14001.15001.101745,249
Dec 23, 20241.14001.15001.13501.15001.101798,402
Dec 20, 20241.13001.13501.12001.13001.0825347,383
Dec 19, 20241.14001.14501.11501.13001.0825398,680
Dec 18, 20241.14001.15001.14001.15001.1017110,728
Dec 17, 20241.14501.15001.13001.14501.0969133,736
Dec 16, 20241.14501.15251.11001.12501.0777206,826
Dec 13, 20241.14501.15001.14001.15001.101746,290
Dec 12, 20241.14501.15001.13501.13501.0873165,589
Dec 11, 20241.14501.15001.13501.14501.0969113,273
Dec 10, 20241.13501.15001.13501.14501.0969121,275
Dec 9, 20241.14001.14001.13501.13501.087346,050
Dec 6, 20241.13501.14001.13001.13501.0873281,252
Dec 5, 20241.14001.14001.13501.14001.09219,261
Dec 4, 20241.13501.14001.13501.14001.092196,023
Dec 3, 20241.14001.14501.13501.13501.0873117,703
Dec 2, 20241.14001.14501.13501.14501.096979,282
Nov 29, 20241.14001.14001.13501.14001.092163,935
Nov 28, 20241.13501.14001.13501.14001.0921152,542
Nov 27, 20241.13501.13501.13001.13001.082568,412
Nov 26, 20241.14001.15001.13501.14001.0921171,318
Nov 25, 20241.14001.14001.12001.13501.0873240,884
Nov 22, 20241.12001.12001.11001.11001.0634119,167
Nov 21, 20241.12001.13001.11001.11001.0634127,505
Nov 20, 20241.12001.12501.11001.12001.0729106,320
Nov 19, 20241.11001.11501.11001.11501.0682121,747
Nov 18, 20241.11001.11501.11001.11001.063452,557
Nov 15, 20241.11501.12001.11001.11001.0634173,716
Nov 14, 20241.10501.12001.10001.12001.0729219,595
Nov 13, 20241.10501.11001.10001.11001.0634170,373
Nov 12, 20241.11501.12001.11001.11001.063499,395
Nov 11, 20241.11501.12501.11501.11501.068288,070
Nov 8, 20241.11001.12001.10501.12001.0729330,538
Nov 7, 20241.11001.12001.10501.10501.0586195,459
Nov 6, 20241.10001.11001.09501.11001.0634149,737
Nov 5, 20241.10001.11001.10001.10001.053899,753
Nov 4, 20241.10501.11001.10001.10001.053854,905
Nov 1, 20241.11001.11001.10001.10001.053897,057
Oct 31, 20241.10001.11501.10001.11501.068272,285
Oct 30, 20241.10501.12001.10001.11501.0682278,271
Oct 29, 20241.10001.10501.10001.10001.053870,632
Oct 28, 20241.10501.11001.09501.09501.0490192,091
Oct 25, 20241.10501.11001.10501.10501.0586186,857
Oct 24, 20241.10001.11001.10001.10501.058680,092
Oct 23, 20241.11501.11501.10001.11001.0634242,146
Oct 22, 20241.12501.12501.10501.11501.0682180,584
Oct 21, 20241.12501.13001.12001.12001.0729112,562
Oct 18, 20241.12001.12501.11501.12501.0777265,934
Oct 17, 20241.12501.13001.12001.12001.072977,137
Oct 16, 20241.12001.12501.11001.12501.077755,753
Oct 15, 20241.12001.12001.11501.11501.0682127,810
Oct 14, 20241.12001.12001.10001.10501.0586341,227
Oct 11, 2024 0.05 Dividend
Oct 11, 20241.11501.12501.10001.11501.0682564,867
Oct 10, 20241.19501.19501.18001.18001.0825214,284
Oct 9, 20241.20001.21001.19501.20001.1009488,014
Oct 8, 20241.19501.20001.19001.20001.1009172,674
Oct 7, 20241.19501.20001.19001.19501.0963158,334
Oct 4, 20241.19001.20501.18501.19501.0963254,826
Oct 3, 20241.20001.20501.18001.18001.0825195,927
Oct 2, 20241.19001.20001.19001.19501.0963171,451
Oct 1, 20241.20001.20501.19501.20001.1009201,176
Sep 30, 20241.20001.20001.18501.20001.1009108,285
Sep 27, 20241.19501.20501.19001.20501.1055114,574
Sep 26, 20241.19501.20001.19001.19001.091787,722
Sep 25, 20241.20001.20001.19001.19501.0963121,918
Sep 24, 20241.19501.20001.19001.20001.100947,522
Sep 23, 20241.18501.20001.18501.20001.1009143,603
Sep 20, 20241.17501.18501.17501.18501.0871168,363
Sep 19, 20241.17501.17501.17001.17501.077921,344
Sep 18, 20241.17501.17501.16501.16501.0688116,890
Sep 17, 20241.17001.17001.16501.16501.068832,918
Sep 16, 20241.15501.17501.15501.17001.073357,276
Sep 13, 20241.16001.16001.15501.15501.059650,566
Sep 12, 20241.15501.16001.15001.15501.059691,659
Sep 11, 20241.17001.17001.13501.15001.0550430,466
Sep 10, 20241.18501.20001.17001.18001.0825191,580
Sep 9, 20241.18501.19001.17501.17501.077953,519
Sep 6, 20241.17001.20001.17001.19501.096387,560
Sep 5, 20241.19001.19001.17001.17001.073368,862
Sep 4, 20241.20001.20001.18501.18501.087169,722
Sep 3, 20241.18501.19501.18501.19501.096324,982
Sep 2, 20241.19001.19501.18001.18501.0871120,798
Aug 30, 20241.18001.19001.17001.17501.0779178,880
Aug 29, 20241.18001.19501.18001.18001.0825126,567
Aug 28, 20241.17501.18501.17001.18501.0871131,150
Aug 27, 20241.17501.18751.17501.18001.0825125,338
Aug 26, 20241.18001.18001.16501.17501.0779111,805
Aug 23, 20241.16001.17501.16001.17001.073327,113
Aug 22, 20241.15001.16501.15001.16001.064228,373
Aug 21, 20241.14001.15001.14001.15001.055027,089
Aug 20, 20241.13501.16001.13501.14501.0504134,397
Aug 19, 20241.13001.15001.12501.12501.0321170,251
Aug 16, 20241.13001.13001.12001.12001.027557,301
Aug 15, 20241.13001.13001.12001.12001.0275114,539
Aug 14, 20241.12001.13001.11501.13001.036736,737
Aug 13, 20241.12001.14501.10501.12001.0275222,254
Aug 12, 20241.10501.12001.10501.12001.027540,956
Aug 9, 20241.09501.11001.09501.10501.013730,619
Aug 8, 20241.09001.10001.09001.09501.004544,179
Aug 7, 20241.08501.11001.08501.10001.0091164,799
Aug 6, 20241.07001.10001.07001.09001.0000344,521
Aug 5, 20241.10001.10001.07001.07000.9816375,835
Aug 2, 20241.10001.11501.10001.11001.018394,701
Aug 1, 20241.10001.13001.10001.11001.0183123,296
Jul 31, 20241.08001.11001.08001.11001.018310,019
Jul 30, 20241.10001.10501.08001.09001.0000145,573
Jul 29, 20241.09001.11001.09001.10501.013788,817
Jul 26, 20241.09001.10501.08001.08500.9954163,654
Jul 25, 20241.07501.09001.07501.09001.000055,452
Jul 24, 20241.08501.09001.07501.08500.9954122,524
Jul 23, 20241.09001.09501.07001.08500.9954304,933
Jul 22, 20241.09001.09001.07501.09001.0000110,683
Jul 19, 20241.09501.09501.07501.08000.9908224,264
Jul 18, 20241.10001.11001.09501.09501.004524,500
Jul 17, 20241.09001.11001.09001.11001.0183184,875
Jul 16, 20241.09001.10001.08001.08500.9954156,974
Jul 15, 20241.08501.09001.08501.09001.0000121,221
Jul 12, 20241.07501.08501.07001.08500.995465,658
Jul 11, 20241.08001.08001.06501.07000.9816318,365
Jul 10, 20241.07501.08001.06501.08000.9908210,110
Jul 9, 20241.08501.08501.07001.07500.986261,435
Jul 8, 20241.08001.08001.07501.07500.9862149,629
Jul 5, 20241.09001.09001.08001.08000.9908111,846
Jul 4, 20241.09501.10001.09001.09001.0000105,514
Jul 3, 20241.09001.10001.08501.09001.0000143,001
Jul 2, 20241.07501.09001.07501.09001.000085,525
Jul 1, 20241.06501.07001.05501.06500.977093,818
Jun 28, 20241.08001.08001.06001.07500.9862151,935
Jun 27, 20241.06501.08001.06001.08000.990862,905
Jun 26, 20241.06501.07501.06001.06500.9770119,304
Jun 25, 20241.05501.09501.05001.09501.0045413,604
Jun 24, 20241.05501.06001.04501.05000.9633292,052
Jun 21, 20241.06001.07001.05501.05500.967889,184
Jun 20, 20241.06501.07001.06001.06000.9724134,013
Jun 19, 20241.07501.07501.06501.06500.977076,025
Jun 18, 20241.07501.09001.07001.08000.9908169,740
Jun 17, 20241.07001.07501.06001.07000.9816125,240
Jun 14, 20241.08501.08501.06001.07000.9816353,710
Jun 13, 20241.08001.10001.08001.08500.995445,974
Jun 12, 20241.09001.10501.07501.10501.0137172,575
Jun 11, 20241.10001.11501.08501.08500.9954262,434
Jun 7, 20241.07501.12001.07501.11001.0183317,642
Jun 6, 20241.05001.07001.05001.06000.9724103,524
Jun 5, 20241.04501.06001.04501.06000.9724305,453
Jun 4, 20241.05501.05501.04501.04500.9587268,733
Jun 3, 20241.04001.05501.03501.05500.9678185,880
May 31, 20241.04501.04501.04001.04500.958748,065
May 30, 20241.04501.04501.03501.04500.9587105,115
May 29, 20241.04001.05001.03501.03500.9495219,275
May 28, 20241.05001.05001.04001.04000.9541172,204
May 27, 20241.04501.05001.04001.05000.9633162,097

Related Tickers

REP.AX RAM Essential Services Property Fund
0.5850
0.00%
 
TCF.AX 360 Capital Mortgage REIT
6.01
0.00%
 
HCF.AX H&G High Conviction Limited
0.0310
0.00%
 
NCC.AX NAOS Emerging Opportunities Company Limited
0.2950
-1.67%
 
IPC.AX Imperial Pacific Limited
1.6800
0.00%
 
TGP.AX 360 Capital Group Limited
0.6400
-1.54%
 
WAG.AX The Australian Wealth Advisors Group Limited
0.3300
+3.13%
 
WAA.AX WAM Active Limited
0.8100
-1.22%
 
WLE.AX WAM Leaders Limited
1.2300
-0.81%
 
SNC.AX Sandon Capital Investments Limited
0.8200
+1.86%