New Zealand markets open in 9 hours 48 minutes

Wam Alternative Assets Limited (WMA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9700-0.0050 (-0.51%)
At close: 04:10PM AEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20240.97250.97500.97000.97000.970062,103
04 Jun 20240.98000.98000.97000.97500.975047,579
03 Jun 20240.97500.98000.97000.97000.9700175,087
31 May 20240.97000.97500.96500.97000.970065,307
30 May 20240.96000.96500.96000.96500.9650107,059
29 May 20240.97000.97500.96000.97000.9700169,724
28 May 20240.97000.97500.96500.97000.9700130,517
27 May 20240.97000.98000.97000.97000.970080,603
24 May 20240.97500.97500.96000.96500.9650127,417
23 May 20240.97000.97500.96000.97500.9750115,246
22 May 20240.97500.97500.96000.96000.9600193,742
21 May 20240.97500.98500.96000.96500.9650328,586
20 May 20240.97500.97500.96000.97000.9700174,955
17 May 20240.97500.99000.97500.97500.9750196,266
16 May 20240.97000.97500.96000.97000.9700207,058
15 May 20240.97000.97000.96000.97000.9700162,872
15 May 20240.026 Dividend
14 May 20240.99001.00000.98000.98000.9540154,370
13 May 20240.99500.99500.98000.99000.9637121,581
10 May 20241.00001.00000.99000.99000.9637178,714
09 May 20240.99501.01000.99000.99500.9686115,515
08 May 20240.99501.00500.99000.99000.9637125,851
07 May 20240.99001.00000.99000.99500.968640,436
06 May 20240.99000.99000.98500.98500.958916,775
03 May 20240.99000.99000.98500.98500.9589122,625
02 May 20240.99500.99500.98500.99000.963795,417
01 May 20241.00001.00000.98500.99000.9637158,715
30 Apr 20241.00501.02000.99001.00000.9735271,613
29 Apr 20241.00001.01001.00001.00500.9783204,743
26 Apr 20241.00001.00500.99501.00000.973550,519
24 Apr 20241.01001.01001.00001.00500.978332,560
23 Apr 20241.00501.01001.00501.01000.9832153,443
22 Apr 20240.99501.00000.98001.00000.9735179,517
19 Apr 20241.00001.00000.99000.99000.963718,979
18 Apr 20240.98501.00500.98501.00500.978381,886
17 Apr 20240.99501.00000.98500.98500.9589273,816
16 Apr 20241.00001.00000.99500.99500.968661,495
15 Apr 20241.00501.01000.99500.99500.9686226,219
12 Apr 20241.01001.01001.00001.00500.9783248,443
11 Apr 20241.00501.00501.00001.00000.97356,219
10 Apr 20241.01001.03001.00001.00000.9735430,873
09 Apr 20241.01001.01251.00001.01000.9832214,761
08 Apr 20241.00001.01501.00001.00500.9783231,252
05 Apr 20241.01001.02001.00001.00000.973580,863
04 Apr 20241.01001.02001.00001.01500.9881162,758
03 Apr 20241.01501.02001.00001.00000.973573,073
02 Apr 20241.02001.02501.00001.01500.9881254,960
28 Mar 20241.01001.02001.01001.02000.9929207,973
27 Mar 20241.00501.01001.00001.00000.9735246,169
26 Mar 20241.01001.01001.00001.00500.9783211,367
25 Mar 20241.00501.01001.00001.01000.9832264,154
22 Mar 20241.01001.01501.00001.01000.9832248,490
21 Mar 20241.00001.01000.99501.00000.9735341,919
20 Mar 20240.98501.00000.98500.99500.9686384,527
19 Mar 20240.98000.99500.97000.98500.9589188,775
18 Mar 20240.97000.98500.97000.97500.9491187,974
15 Mar 20240.96500.98500.96500.97000.9443267,082
14 Mar 20240.95500.97000.95000.96500.9394430,689
13 Mar 20240.96500.96500.95000.95500.9297436,476
12 Mar 20240.97000.97000.96000.96000.9345305,195
11 Mar 20240.97500.97500.96750.97000.9443266,177
08 Mar 20240.98000.98000.97000.97500.9491283,001
07 Mar 20240.98000.98250.97000.97500.9491224,064
06 Mar 20240.98500.98500.97500.98000.9540202,513
05 Mar 20240.98000.99000.98000.98000.954079,159
04 Mar 20240.98500.99000.98000.98000.9540253,260
01 Mar 20240.99000.99500.98500.98500.958965,803
29 Feb 20240.99000.99500.98500.98500.9589117,556
28 Feb 20240.99000.99500.98500.98500.9589103,761
27 Feb 20240.99000.99500.98500.98500.9589238,355
26 Feb 20240.99000.99750.99000.99000.963793,931
23 Feb 20240.99001.00000.99000.99000.9637100,716
22 Feb 20240.99501.00000.98001.00000.9735246,061
21 Feb 20240.99000.99500.99000.99500.968642,896
20 Feb 20240.99001.00000.99001.00000.9735138,351
19 Feb 20240.99501.00000.99000.99000.9637103,560
16 Feb 20241.00001.00000.99500.99500.968664,417
15 Feb 20241.00001.00000.99500.99500.968690,553
14 Feb 20241.00001.00250.98501.00000.9735332,303
13 Feb 20241.00501.00501.00001.00000.973553,681
12 Feb 20241.01001.01001.00001.00000.9735234,363
09 Feb 20241.00751.01001.00501.01000.983283,667
08 Feb 20241.01001.01501.00501.01000.9832120,628
07 Feb 20241.00751.01501.00501.01500.988189,820
06 Feb 20241.00501.01001.00001.01000.9832116,531
05 Feb 20241.01501.01501.00001.00000.9735144,019
02 Feb 20241.01501.01501.00501.00500.978358,960
01 Feb 20241.01501.02001.00501.01000.983250,996
31 Jan 20241.01501.01501.00501.01500.988165,327
30 Jan 20241.01001.01501.01001.01500.9881155,826
29 Jan 20241.01501.01501.01001.01500.9881121,868
25 Jan 20241.01001.01501.00001.01500.9881205,298
24 Jan 20241.02001.02001.00501.00500.978398,552
23 Jan 20241.01251.02001.01251.02000.992958,142
22 Jan 20241.02001.02001.01001.01000.983225,924
19 Jan 20241.02001.02001.00501.00500.978370,830
18 Jan 20241.02001.02001.01001.01000.9832141,706
17 Jan 20241.02501.03501.01501.02500.9978132,719
16 Jan 20241.03001.03001.02501.02500.997843,128
15 Jan 20241.03001.03001.02501.02500.997817,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...