S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Wam Active Limited (WAA)
Wam Active Limited (WAA) Historical

WAA Wam Active Limited

0.82

-0.005 (-0.61%)

May 21 2024 - Closed

Delayed by 20 minutes

WAA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.825	0.005	0.61%	0.83	0.83	0.82	37,167
May 17 2024	0.82	0.01	1.23%	0.80	0.82	0.80	50,883
May 16 2024	0.81	0.005	0.62%	0.81	0.81	0.81	6,500
May 15 2024	0.805	-0.02	-2.42%	0.805	0.805	0.805	5,000
May 14 2024	0.825	0.015	1.85%	0.82	0.825	0.81	18,500
May 13 2024	0.81	0.005	0.62%	0.81	0.82	0.81	201,689
May 10 2024	0.805	0.01	1.26%	0.785	0.81	0.785	69,232
May 09 2024	0.795	0.01	1.27%	0.785	0.795	0.78	97,610
May 08 2024	0.785	0.00	0.00%	0.785	0.785	0.785	39,830
May 07 2024	0.785	-0.015	-1.88%	0.80	0.80	0.785	74,524
May 06 2024	0.80	0.00	0.00%	0.795	0.80	0.795	700
May 03 2024	0.80	-0.005	-0.62%	0.805	0.805	0.78	69,066
May 02 2024	0.805	0.00	0.00%	0.80	0.805	0.78	134,975
May 01 2024	0.805	-0.015	-1.83%	0.79	0.805	0.79	19,786
Apr 30 2024	0.82	0.04	5.13%	0.785	0.82	0.785	198,391
Apr 29 2024	0.78	-0.02	-2.50%	0.805	0.82	0.78	117,098
Apr 26 2024	0.80	0.005	0.63%	0.795	0.82	0.795	113,891
Apr 24 2024	0.795	0.005	0.63%	0.81	0.81	0.795	93,636
Apr 23 2024	0.79	-0.015	-1.86%	0.805	0.815	0.79	77,962
Apr 22 2024	0.805	-0.015	-1.83%	0.81	0.815	0.805	21,843
Apr 19 2024	0.82	0.005	0.61%	0.825	0.825	0.815	42,423
Apr 18 2024	0.815	0.015	1.87%	0.81	0.83	0.81	129,485
Apr 17 2024	0.80	0.005	0.63%	0.80	0.80	0.785	54,057
Apr 16 2024	0.795	-0.03	-3.64%	0.815	0.815	0.785	110,773
Apr 15 2024	0.825	-0.055	-6.25%	0.85	0.85	0.81	153,202
Apr 12 2024	0.88	-0.02	-2.22%	0.90	0.91	0.875	206,840
Apr 11 2024	0.90	-0.025	-2.70%	0.92	0.925	0.90	201,422
Apr 10 2024	0.925	0.025	2.78%	0.915	0.93	0.915	141,602
Apr 09 2024	0.90	0.02	2.27%	0.90	0.93	0.90	82,738
Apr 08 2024	0.88	-0.01	-1.12%	0.89	0.90	0.88	74,122
Apr 05 2024	0.89	0.00	0.00%	0.89	0.89	0.87	63,931
Apr 04 2024	0.89	0.00	0.00%	0.89	0.89	0.88	14,958
Apr 03 2024	0.89	0.01	1.14%	0.89	0.90	0.88	124,897
Apr 02 2024	0.88	0.005	0.57%	0.88	0.90	0.865	151,500
Mar 28 2024	0.875	0.00	0.00%	0.875	0.875	0.86	18,155
Mar 27 2024	0.875	0.005	0.57%	0.86	0.875	0.86	95,483
Mar 26 2024	0.87	0.02	2.35%	0.87	0.87	0.86	98,151
Mar 25 2024	0.85	-0.02	-2.30%	0.86	0.875	0.85	110,937
Mar 22 2024	0.87	0.01	1.16%	0.86	0.87	0.86	81,651
Mar 21 2024	0.86	0.01	1.18%	0.85	0.86	0.85	112,033
Mar 20 2024	0.85	0.01	1.19%	0.85	0.855	0.83	211,999
Mar 19 2024	0.84	0.00	0.00%	0.845	0.85	0.835	43,428
Mar 18 2024	0.84	0.00	0.00%	0.84	0.85	0.84	54,598
Mar 15 2024	0.84	0.015	1.82%	0.825	0.84	0.82	82,501
Mar 14 2024	0.825	0.015	1.85%	0.82	0.85	0.815	163,466
Mar 13 2024	0.81	-0.02	-2.41%	0.835	0.84	0.81	207,330
Mar 12 2024	0.83	0.03	3.75%	0.815	0.83	0.81	80,163
Mar 11 2024	0.80	-0.015	-1.84%	0.815	0.815	0.785	74,766
Mar 07 2024	0.815	-0.01	-1.21%	0.815	0.84	0.80	102,904
Mar 06 2024	0.825	0.025	3.12%	0.83	0.84	0.815	67,592
Mar 05 2024	0.80	0.025	3.23%	0.79	0.82	0.79	277,136
Mar 04 2024	0.775	-0.01	-1.27%	0.785	0.785	0.775	78,060
Mar 03 2024	0.785	-0.015	-1.88%	0.80	0.81	0.78	214,480
Feb 29 2024	0.80	0.01	1.27%	0.785	0.80	0.785	186,506
Feb 28 2024	0.79	0.00	0.00%	0.79	0.795	0.78	79,952
Feb 27 2024	0.79	0.005	0.64%	0.785	0.79	0.78	53,329
Feb 26 2024	0.785	0.015	1.95%	0.77	0.79	0.765	77,801
Feb 25 2024	0.77	0.01	1.32%	0.765	0.77	0.76	111,681
Feb 22 2024	0.76	0.01	1.33%	0.76	0.765	0.76	88,421
Feb 21 2024	0.75	-0.005	-0.66%	0.75	0.75	0.745	43,350
Feb 20 2024	0.755	0.005	0.67%	0.745	0.755	0.745	82,741

Sirius Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions