WA1 Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	1.190	1.235	1.160	1.170	1.170	171,665
2022-12-23	1.160	1.230	1.160	1.230	1.230	324,440
2022-12-22	1.220	1.240	1.175	1.180	1.180	135,301
2022-12-21	1.165	1.210	1.165	1.210	1.210	199,381
2022-12-20	1.265	1.265	1.140	1.155	1.155	409,309
2022-12-19	1.245	1.360	1.245	1.280	1.280	367,658
2022-12-16	1.200	1.330	1.175	1.240	1.240	800,200
2022-12-15	1.395	1.395	1.230	1.260	1.260	1,344,318
2022-12-14	1.565	1.600	1.400	1.415	1.415	738,996
2022-12-13	1.750	1.750	1.485	1.510	1.510	1,364,056
2022-12-12	1.855	1.880	1.700	1.735	1.735	461,443
2022-12-09	1.935	1.945	1.860	1.860	1.860	293,838
2022-12-08	1.975	1.980	1.915	1.960	1.960	101,991
2022-12-07	1.935	1.970	1.920	1.970	1.970	125,195
2022-12-06	1.950	2.000	1.900	1.935	1.935	373,762
2022-12-05	2.020	2.090	1.970	1.980	1.980	318,532
2022-12-02	1.970	2.070	1.930	2.000	2.000	372,075
2022-12-01	1.970	2.010	1.930	1.950	1.950	229,550
2022-11-30	1.960	2.120	1.930	1.930	1.930	847,906
2022-11-29	1.780	1.970	1.765	1.970	1.970	394,419
2022-11-28	1.860	1.900	1.760	1.810	1.810	525,752
2022-11-25	1.950	1.970	1.900	1.900	1.900	339,956
2022-11-24	1.850	2.000	1.835	1.925	1.925	705,169
2022-11-23	2.030	2.060	1.865	1.875	1.875	1,151,218
2022-11-22	2.120	2.170	1.955	2.000	2.000	1,219,442
2022-11-21	2.310	2.400	2.100	2.130	2.130	1,475,643
2022-11-18	2.880	3.020	2.230	2.280	2.280	8,936,227
2022-11-11	2.040	2.100	1.765	1.770	1.770	1,537,464
2022-11-10	1.890	2.180	1.860	1.930	1.930	3,219,267
2022-11-09	2.000	2.070	1.897	1.970	1.970	1,681,382
2022-11-08	1.870	2.150	1.765	2.060	2.060	8,629,454
2022-11-07	1.920	2.100	1.730	1.760	1.760	3,623,751
2022-11-04	1.440	2.000	1.300	1.760	1.760	8,313,420
2022-11-03	2.200	2.920	1.420	1.500	1.500	12,295,690
2022-11-01	1.330	1.990	1.330	1.990	1.990	7,831,112
2022-10-31	0.900	1.275	0.880	1.240	1.240	11,492,490
2022-10-28	0.765	0.945	0.710	0.840	0.840	5,117,991
2022-10-27	0.820	0.990	0.650	0.815	0.815	19,070,600
2022-10-26	0.225	0.700	0.225	0.700	0.700	18,793,279
2022-10-21	0.135	0.135	0.135	0.135	0.135	10,224
2022-10-20	0.135	0.135	0.135	0.135	0.135	68,000
2022-10-17	0.140	0.140	0.140	0.140	0.140	50,000
2022-10-12	0.150	0.150	0.150	0.150	0.150	71,776
2022-10-11	0.175	0.175	0.150	0.150	0.150	31,845
2022-10-05	0.170	0.170	0.170	0.170	0.170	11,764
2022-09-27	0.155	0.155	0.155	0.155	0.155	6,250
2022-09-23	0.145	0.155	0.145	0.155	0.155	50,000
2022-09-13	0.150	0.150	0.150	0.150	0.150	13,000
2022-09-12	0.160	0.160	0.155	0.155	0.155	4,187
2022-09-09	0.160	0.160	0.160	0.160	0.160	2,944
2022-09-08	0.150	0.160	0.150	0.160	0.160	12,000
2022-09-07	0.155	0.155	0.155	0.155	0.155	25,000
2022-08-31	0.165	0.165	0.165	0.165	0.165	20,000
2022-08-29	0.165	0.165	0.165	0.165	0.165	20,000
2022-08-24	0.190	0.190	0.190	0.190	0.190	5,278
2022-08-22	0.195	0.195	0.195	0.195	0.195	12,803
2022-08-19	0.175	0.190	0.175	0.190	0.190	24,654
2022-08-16	0.145	0.150	0.145	0.150	0.150	15,000
2022-08-11	0.130	0.130	0.120	0.120	0.120	25,030
2022-08-05	0.130	0.130	0.130	0.130	0.130	3,125

← NewerPage 17 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.