WAM Strategic Value Limited (WAR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.0950 | 1.1050 | 1.0950 | 1.0950 | 1.0950 | 188,678 |
| 30 May 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0950 | 1.0950 | 233,474 |
| 29 May 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 41,101 |
| 28 May 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 238,070 |
| 27 May 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1050 | 1.1050 | 110,989 |
| 24 May 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 63,307 |
| 23 May 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 134,215 |
| 22 May 2024 | 1.1050 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 99,216 |
| 21 May 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 132,038 |
| 20 May 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 193,149 |
| 17 May 2024 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 183,946 |
| 16 May 2024 | 1.0850 | 1.1000 | 1.0850 | 1.1000 | 1.1000 | 231,280 |
| 15 May 2024 | 1.0900 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 42,133 |
| 14 May 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 36,576 |
| 13 May 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0900 | 1.0900 | 93,677 |
| 10 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 73,861 |
| 09 May 2024 | 1.0900 | 1.0975 | 1.0900 | 1.0950 | 1.0950 | 82,000 |
| 08 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 66,698 |
| 07 May 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0850 | 1.0850 | 163,724 |
| 06 May 2024 | 1.0850 | 1.0850 | 1.0800 | 1.0850 | 1.0850 | 17,911 |
| 03 May 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0850 | 1.0850 | 33,679 |
| 02 May 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0850 | 1.0850 | 342,445 |
| 02 May 2024 | 0.0225 Dividend | |||||
| 01 May 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1075 | 265,481 |
| 30 Apr 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0879 | 170,210 |
| 29 Apr 2024 | 1.1250 | 1.1250 | 1.1100 | 1.1150 | 1.0928 | 118,184 |
| 26 Apr 2024 | 1.1200 | 1.1300 | 1.1150 | 1.1300 | 1.1075 | 33,654 |
| 24 Apr 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1300 | 1.1075 | 134,107 |
| 23 Apr 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0977 | 84,137 |
| 22 Apr 2024 | 1.1050 | 1.1150 | 1.0900 | 1.1100 | 1.0879 | 380,641 |
| 19 Apr 2024 | 1.1150 | 1.1150 | 1.1000 | 1.1050 | 1.0830 | 120,754 |
| 18 Apr 2024 | 1.1250 | 1.1250 | 1.1175 | 1.1200 | 1.0977 | 32,103 |
| 17 Apr 2024 | 1.1200 | 1.1250 | 1.1150 | 1.1250 | 1.1026 | 66,319 |
| 16 Apr 2024 | 1.1150 | 1.1300 | 1.1100 | 1.1150 | 1.0928 | 194,085 |
| 15 Apr 2024 | 1.1200 | 1.1250 | 1.1150 | 1.1200 | 1.0977 | 142,798 |
| 12 Apr 2024 | 1.1200 | 1.1300 | 1.1150 | 1.1150 | 1.0928 | 72,189 |
| 11 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0977 | 68,169 |
| 10 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1250 | 1.1026 | 108,107 |
| 09 Apr 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.1026 | 113,421 |
| 08 Apr 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1200 | 1.0977 | 254,917 |
| 05 Apr 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1200 | 1.0977 | 247,763 |
| 04 Apr 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1350 | 1.1124 | 162,390 |
| 03 Apr 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1300 | 1.1075 | 122,168 |
| 02 Apr 2024 | 1.1250 | 1.1250 | 1.1150 | 1.1150 | 1.0928 | 117,132 |
| 28 Mar 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1075 | 324,766 |
| 27 Mar 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1150 | 1.0928 | 351,330 |
| 26 Mar 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0683 | 51,309 |
| 25 Mar 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0900 | 1.0683 | 197,294 |
| 22 Mar 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0950 | 1.0732 | 139,994 |
| 21 Mar 2024 | 1.0900 | 1.0950 | 1.0850 | 1.0950 | 1.0732 | 85,449 |
| 20 Mar 2024 | 1.0850 | 1.0900 | 1.0850 | 1.0900 | 1.0683 | 67,302 |
| 19 Mar 2024 | 1.0800 | 1.0850 | 1.0800 | 1.0850 | 1.0634 | 82,207 |
| 18 Mar 2024 | 1.0700 | 1.0750 | 1.0700 | 1.0700 | 1.0487 | 64,069 |
| 15 Mar 2024 | 1.0750 | 1.0750 | 1.0650 | 1.0650 | 1.0438 | 93,890 |
| 14 Mar 2024 | 1.0800 | 1.0850 | 1.0750 | 1.0750 | 1.0536 | 96,481 |
| 13 Mar 2024 | 1.0800 | 1.0900 | 1.0750 | 1.0800 | 1.0585 | 171,602 |
| 12 Mar 2024 | 1.0750 | 1.0850 | 1.0750 | 1.0750 | 1.0536 | 80,166 |
| 11 Mar 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0750 | 1.0536 | 91,268 |
| 08 Mar 2024 | 1.0800 | 1.0850 | 1.0650 | 1.0850 | 1.0634 | 136,997 |
| 07 Mar 2024 | 1.0800 | 1.0850 | 1.0800 | 1.0850 | 1.0634 | 67,902 |
| 06 Mar 2024 | 1.0700 | 1.0850 | 1.0650 | 1.0850 | 1.0634 | 181,441 |
| 05 Mar 2024 | 1.0650 | 1.0700 | 1.0650 | 1.0700 | 1.0487 | 50,080 |
| 04 Mar 2024 | 1.0650 | 1.0800 | 1.0650 | 1.0650 | 1.0438 | 153,803 |
| 01 Mar 2024 | 1.0600 | 1.0650 | 1.0500 | 1.0650 | 1.0438 | 157,913 |
| 29 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0389 | 30,378 |
| 28 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0750 | 1.0536 | 126,681 |
| 27 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0585 | 118,568 |
| 26 Feb 2024 | 1.0700 | 1.0750 | 1.0600 | 1.0700 | 1.0487 | 289,060 |
| 23 Feb 2024 | 1.0600 | 1.0750 | 1.0600 | 1.0750 | 1.0536 | 315,655 |
| 22 Feb 2024 | 1.0550 | 1.0600 | 1.0525 | 1.0600 | 1.0389 | 241,997 |
| 21 Feb 2024 | 1.0500 | 1.0550 | 1.0400 | 1.0550 | 1.0340 | 320,382 |
| 20 Feb 2024 | 1.0500 | 1.0550 | 1.0400 | 1.0550 | 1.0340 | 237,245 |
| 19 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0450 | 1.0242 | 200,734 |
| 16 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0193 | 578,680 |
| 15 Feb 2024 | 1.0500 | 1.0550 | 1.0450 | 1.0500 | 1.0291 | 843,525 |
| 14 Feb 2024 | 1.0400 | 1.0500 | 1.0350 | 1.0400 | 1.0193 | 234,537 |
| 13 Feb 2024 | 1.0450 | 1.0500 | 1.0400 | 1.0400 | 1.0193 | 87,083 |
| 12 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0450 | 1.0242 | 197,521 |
| 09 Feb 2024 | 1.0400 | 1.0500 | 1.0350 | 1.0500 | 1.0291 | 101,505 |
| 08 Feb 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0400 | 1.0193 | 145,253 |
| 07 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0193 | 125,352 |
| 06 Feb 2024 | 1.0450 | 1.0500 | 1.0450 | 1.0450 | 1.0242 | 246,075 |
| 05 Feb 2024 | 1.0400 | 1.0500 | 1.0350 | 1.0500 | 1.0291 | 436,343 |
| 02 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0291 | 235,912 |
| 01 Feb 2024 | 1.0400 | 1.0450 | 1.0350 | 1.0350 | 1.0144 | 65,122 |
| 31 Jan 2024 | 1.0350 | 1.0450 | 1.0350 | 1.0400 | 1.0193 | 122,635 |
| 30 Jan 2024 | 1.0350 | 1.0400 | 1.0250 | 1.0350 | 1.0144 | 254,129 |
| 29 Jan 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0095 | 189,278 |
| 25 Jan 2024 | 1.0350 | 1.0400 | 1.0300 | 1.0400 | 1.0193 | 127,870 |
| 24 Jan 2024 | 1.0450 | 1.0450 | 1.0300 | 1.0300 | 1.0095 | 161,694 |
| 23 Jan 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0400 | 1.0193 | 208,520 |
| 22 Jan 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0193 | 92,602 |
| 19 Jan 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0095 | 57,786 |
| 18 Jan 2024 | 1.0350 | 1.0400 | 1.0250 | 1.0350 | 1.0144 | 256,450 |
| 17 Jan 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0144 | 17,360 |
| 16 Jan 2024 | 1.0400 | 1.0425 | 1.0400 | 1.0400 | 1.0193 | 6,441 |
| 15 Jan 2024 | 1.0400 | 1.0450 | 1.0350 | 1.0450 | 1.0242 | 231,707 |
| 12 Jan 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0193 | 187,087 |
| 11 Jan 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0242 | 67,893 |
| 10 Jan 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0400 | 1.0193 | 56,113 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.