Wam Alternative Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.075	1.080	1.075	1.080	0.917	176,070
2023-09-25	1.070	1.075	1.060	1.070	0.908	85,549
2023-09-22	1.065	1.075	1.065	1.065	0.904	96,401
2023-09-21	1.060	1.075	1.060	1.075	0.912	82,457
2023-09-20	1.065	1.075	1.065	1.075	0.912	247,624
2023-09-19	1.080	1.080	1.070	1.075	0.912	127,900
2023-09-18	1.065	1.080	1.065	1.070	0.908	229,637
2023-09-15	1.060	1.070	1.060	1.060	0.900	223,046
2023-09-14	1.060	1.070	1.060	1.070	0.908	101,455
2023-09-13	1.060	1.060	1.060	1.060	0.900	12,890
2023-09-12	1.060	1.060	1.050	1.055	0.895	68,271
2023-09-11	1.060	1.070	1.060	1.060	0.900	90,386
2023-09-08	1.050	1.065	1.045	1.055	0.895	115,154
2023-09-07	1.058	1.065	1.050	1.050	0.891	39,414
2023-09-06	1.055	1.060	1.050	1.050	0.891	105,260
2023-09-05	1.060	1.070	1.055	1.060	0.900	165,856
2023-09-04	1.055	1.065	1.055	1.055	0.895	275,819
2023-09-01	1.050	1.060	1.050	1.060	0.900	90,651
2023-08-31	1.055	1.055	1.050	1.050	0.891	43,902
2023-08-30	1.060	1.060	1.050	1.050	0.891	162,049
2023-08-29	1.050	1.060	1.050	1.060	0.900	88,741
2023-08-28	1.040	1.055	1.040	1.050	0.891	258,882
2023-08-25	1.035	1.040	1.030	1.040	0.883	72,108
2023-08-24	1.035	1.038	1.030	1.038	0.881	30,113
2023-08-23	1.040	1.040	1.030	1.030	0.874	96,845
2023-08-22	1.030	1.045	1.030	1.045	0.887	137,430
2023-08-21	1.035	1.040	1.030	1.040	0.883	88,154
2023-08-18	1.030	1.040	1.030	1.040	0.883	45,899
2023-08-17	1.035	1.045	1.030	1.030	0.874	160,506
2023-08-16	1.035	1.045	1.030	1.040	0.883	207,724
2023-08-15	1.035	1.045	1.030	1.045	0.887	173,121
2023-08-14	1.025	1.035	1.025	1.035	0.879	77,563
2023-08-11	1.035	1.040	1.025	1.030	0.874	137,798
2023-08-10	1.035	1.050	1.030	1.035	0.879	116,591
2023-08-09	1.050	1.055	1.035	1.035	0.879	126,266
2023-08-08	1.050	1.050	1.040	1.040	0.883	60,504
2023-08-07	1.055	1.060	1.050	1.060	0.900	131,898
2023-08-04	1.040	1.055	1.040	1.050	0.891	49,421
2023-08-03	1.045	1.050	1.040	1.040	0.883	48,849
2023-08-02	1.055	1.055	1.035	1.040	0.883	54,773
2023-08-01	1.055	1.070	1.055	1.065	0.904	47,487
2023-07-31	1.060	1.070	1.050	1.060	0.900	110,523
2023-07-28	1.065	1.065	1.065	1.065	0.904	18,886
2023-07-27	1.055	1.070	1.055	1.055	0.895	172,763
2023-07-26	1.055	1.065	1.050	1.060	0.900	163,612
2023-07-25	1.050	1.055	1.040	1.055	0.895	148,928
2023-07-24	1.040	1.055	1.040	1.040	0.883	178,405
2023-07-21	1.040	1.040	1.040	1.040	0.883	195
2023-07-20	1.035	1.043	1.035	1.040	0.883	50,748
2023-07-19	1.035	1.040	1.020	1.020	0.866	93,660
2023-07-18	1.025	1.040	1.020	1.020	0.866	112,483
2023-07-17	1.035	1.040	1.025	1.025	0.870	165,908
2023-07-14	1.020	1.035	1.020	1.035	0.879	235,041
2023-07-13	1.020	1.035	1.010	1.035	0.879	211,739
2023-07-12	1.010	1.025	1.010	1.015	0.862	65,438
2023-07-11	1.015	1.015	1.010	1.010	0.857	25,584
2023-07-10	1.015	1.015	1.010	1.015	0.862	33,011
2023-07-07	1.015	1.015	1.010	1.015	0.862	41,385
2023-07-06	1.010	1.015	1.010	1.010	0.857	145,380
2023-07-05	1.005	1.015	1.000	1.015	0.862	219,854

← NewerPage 14 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0300 AUD
2025-10-21	0.0300 AUD
2025-05-15	0.0270 AUD
2024-10-16	0.0260 AUD
2024-05-15	0.0260 AUD
2023-10-05	0.0250 AUD
2023-04-17	0.0250 AUD
2022-10-17	0.0200 AUD
2022-04-04	0.0200 AUD
2021-10-11	0.0200 AUD
2021-04-07	0.0100 AUD
2020-09-10	0.0300 AUD
2020-03-05	0.0100 AUD
2019-09-10	0.0400 AUD
2019-03-07	0.0100 AUD

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