New Zealand markets open in 9 hours 38 minutes

WAM Global Limited (WGB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2400+0.0200 (+0.90%)
At close: 03:50PM AEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242.24002.25002.23002.24002.2400188,345
31 May 20242.25002.25002.22002.22002.2200199,517
30 May 20242.24002.26002.23002.25002.2500235,213
29 May 20242.26002.27002.24002.24002.2400173,154
28 May 20242.23002.27002.23002.27002.2700200,830
27 May 20242.25002.26002.22002.22002.2200135,260
24 May 20242.24002.26002.23002.24002.2400225,104
23 May 20242.27002.28002.25002.25002.2500237,890
22 May 20242.26002.27002.25002.27002.2700190,839
21 May 20242.25002.27002.24002.25002.2500263,127
20 May 20242.24002.25002.22002.25002.2500303,858
17 May 20242.23002.24002.21002.22002.2200171,015
16 May 20242.21002.23002.20002.23002.2300417,041
15 May 20242.20002.21002.20002.20002.2000297,021
14 May 20242.20002.20002.18002.19002.1900202,934
13 May 20242.20002.22002.18002.18002.1800296,428
10 May 20242.18002.19002.18002.19002.1900167,769
09 May 20242.20002.21002.17002.17002.1700162,143
08 May 20242.20002.22002.19002.19002.1900330,293
07 May 20242.18002.20002.18002.19002.190063,190
06 May 20242.19002.22002.18002.18002.1800217,468
03 May 20242.16002.20002.15002.20002.2000246,780
02 May 20242.17002.18002.15002.15002.1500138,003
01 May 20242.24002.24002.17002.17002.1700160,021
30 Apr 20242.24002.25002.22002.22002.2200245,098
29 Apr 20242.25002.27002.23002.24002.2400343,995
26 Apr 20242.27002.27002.23002.24002.240096,414
24 Apr 20242.24002.29002.24002.27002.2700919,424
23 Apr 20242.21002.24002.20002.24002.2400315,825
22 Apr 20242.17002.21002.16002.21002.2100346,329
19 Apr 20242.21002.21002.15002.16002.1600264,970
18 Apr 20242.21002.22002.19002.21002.2100190,166
17 Apr 20242.24002.24002.20002.21002.2100396,011
16 Apr 20242.23002.27002.23002.23002.2300609,994
16 Apr 20240.06 Dividend
15 Apr 20242.32002.33002.31002.33002.2700349,898
12 Apr 20242.32002.34002.30002.33002.2700859,353
11 Apr 20242.31002.32002.29002.32002.2603719,670
10 Apr 20242.31002.32002.30002.30002.2408376,882
09 Apr 20242.31002.32002.30002.30002.2408395,701
08 Apr 20242.30002.31002.29002.31002.2505320,706
05 Apr 20242.29002.30002.27002.29002.2310209,551
04 Apr 20242.28002.30002.26002.30002.2408239,687
03 Apr 20242.32002.32002.26002.27002.2115407,674
02 Apr 20242.32002.34002.31002.31002.2505239,988
28 Mar 20242.33002.34002.31002.31002.2505287,270
27 Mar 20242.32002.35002.31002.31002.2505331,705
26 Mar 20242.34002.34002.32002.32502.2651154,392
25 Mar 20242.33002.35002.31002.35002.2895230,118
22 Mar 20242.34002.35002.32002.32002.2603222,446
21 Mar 20242.33002.35002.33002.34002.2797196,920
20 Mar 20242.31002.33002.30002.31002.2505121,982
19 Mar 20242.28002.32002.27002.32002.2603245,074
18 Mar 20242.29002.31002.26002.28002.2213313,455
15 Mar 20242.29002.29002.27002.27002.2115183,089
14 Mar 20242.29002.30002.27002.29002.2310283,879
13 Mar 20242.26002.28002.26002.27002.2115221,430
12 Mar 20242.26002.27002.25002.25002.1921155,006
11 Mar 20242.27002.27002.25002.25002.1921199,214
08 Mar 20242.24002.28002.24002.27002.2115227,473
07 Mar 20242.24002.27002.23002.24002.1823322,660
06 Mar 20242.23002.25002.21002.24002.1823169,797
05 Mar 20242.20002.24002.20002.23002.1726305,232
04 Mar 20242.16002.24002.16002.19002.1336540,590
01 Mar 20242.16002.17002.14002.17002.1141174,270
29 Feb 20242.13002.16002.13002.14002.0849299,466
28 Feb 20242.13002.15002.13002.14002.0849152,392
27 Feb 20242.12002.15002.12002.15002.0946140,679
26 Feb 20242.14002.15002.12002.12002.0654143,623
23 Feb 20242.10002.15002.10002.14002.0849518,569
22 Feb 20242.09002.12002.09002.09002.0362100,792
21 Feb 20242.09002.11002.09002.09002.0362229,861
20 Feb 20242.10002.10002.06002.10002.0459254,257
19 Feb 20242.09002.11002.09002.09002.0362351,798
16 Feb 20242.10002.11002.07002.07002.016786,867
15 Feb 20242.08002.11002.08002.10002.0459479,044
14 Feb 20242.06002.09002.06002.06002.0070198,954
13 Feb 20242.07002.08002.06002.08002.0264129,179
12 Feb 20242.08002.09002.06002.08002.0264148,516
09 Feb 20242.07002.08502.07002.07002.0167254,670
08 Feb 20242.00002.07002.00002.06002.0070636,472
07 Feb 20242.03002.03002.00002.03001.9777229,496
06 Feb 20241.99502.03001.99502.02001.9680517,024
05 Feb 20242.02002.02001.98001.99501.9436298,794
02 Feb 20242.00002.03002.00002.02001.9680350,475
01 Feb 20242.01002.01001.95001.97001.9193450,121
31 Jan 20242.02002.03001.99002.02001.9680139,539
30 Jan 20241.99002.03001.99002.02001.9680532,589
29 Jan 20242.00002.00001.98001.98001.9290159,651
25 Jan 20241.99002.00001.98502.00001.9485178,482
24 Jan 20241.99001.99001.98501.98501.933993,476
23 Jan 20242.00002.00001.98001.98501.9339132,144
22 Jan 20242.00002.01001.99002.00001.9485123,803
19 Jan 20241.99002.00001.98502.00001.9485103,209
18 Jan 20242.00002.00001.97501.98001.9290202,251
17 Jan 20241.98002.00001.98002.00001.9485123,132
16 Jan 20241.98001.99001.96001.98001.9290175,086
15 Jan 20241.99002.00001.98501.98501.9339102,787
12 Jan 20241.99002.01001.98501.99001.9388144,951
11 Jan 20241.99002.01001.99001.99001.938880,469
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...