Wam Active Limited Historical Data - WAA | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Wam Active Limited (WAA)

0.81

0.01

( 1.25% )

Updated: 22:22:18

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.105	-11.4754098361	0.915	0.93	0.785	162768	0.87085656	DE
4	-0.04	-4.70588235294	0.85	0.93	0.785	114133	0.87121706	DE
12	0.07	9.45945945946	0.74	0.93	0.725	95155	0.81277561	DE
26	0.1	14.0845070423	0.71	0.93	0.665	73243	0.77031841	DE
52	0.065	8.72483221477	0.745	0.93	0.645	73522	0.74093226	DE
156	-0.28	-25.6880733945	1.09	1.16	0.645	76577	0.90687987	DE
260	-0.21	-20.5882352941	1.02	1.19	0.645	71160	0.94987352	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	0.8	0.005	0.63	0.8	0.8	0.785	54057
1713248100	0.795	-0.03	-3.64	0.8149999	0.8149999	0.785	110773
1713161700	0.825	-0.055	-6.25	0.85	0.85	0.81	153202
1712902500	0.88	-0.02	-2.22	0.9	0.91	0.875	206840
1712816100	0.9	-0.025	-2.70	0.92	0.925	0.9	201422
1712729700	0.925	0.025	2.78	0.915	0.93	0.915	141602
1712643300	0.9	0.02	2.27	0.9	0.93	0.9	82738
1712556900	0.88	-0.01	-1.12	0.89	0.9	0.88	74122
1712294100	0.89	0	0.00	0.89	0.89	0.87	63931
1712207700	0.89	0	0.00	0.89	0.89	0.88	14958
1712121300	0.89	0.01	1.14	0.89	0.9	0.88	124897
1712034900	0.88	0.005	0.57	0.88	0.9	0.865	151500
1711602900	0.875	0	0.00	0.875	0.875	0.86	18155
1711516500	0.875	0.005	0.57	0.86	0.875	0.86	95483
1711430100	0.87	0.02	2.35	0.87	0.87	0.86	98151
1711343700	0.85	-0.02	-2.30	0.86	0.875	0.85	110937
1711084500	0.87	0.01	1.16	0.86	0.87	0.86	81651
1710998100	0.86	0.01	1.18	0.85	0.86	0.85	112033
1710911700	0.85	0.01	1.19	0.85	0.855	0.83	211999
1710825300	0.84	0	0.00	0.845	0.85	0.835	43428
1710738900	0.84	0	0.00	0.84	0.85	0.84	54598
1710479700	0.84	0.015	1.82	0.825	0.84	0.8199999	82501
1710393300	0.825	0.015	1.85	0.8199999	0.85	0.8149999	163466
1710306900	0.81	-0.02	-2.41	0.835	0.84	0.81	207330
1710220500	0.83	0.03	3.75	0.8149999	0.83	0.81	80163
1710134100	0.8	-0.015	-1.84	0.8149999	0.8149999	0.785	74766
1709874900	0.8149999	-0.01	-1.21	0.8149999	0.84	0.8	102904
1709788500	0.825	0.025	3.12	0.83	0.84	0.8149999	67592
1709702100	0.8	0.025	3.23	0.79	0.8199999	0.79	277136
1709615700	0.775	-0.01	-1.27	0.785	0.785	0.775	78060
1709529300	0.785	-0.015	-1.88	0.8	0.81	0.78	214480
1709270100	0.8	0.01	1.27	0.785	0.8	0.785	186506
1709183700	0.79	0	0.00	0.79	0.795	0.78	79952
1709097300	0.79	0.005	0.64	0.785	0.79	0.78	53329
1709010900	0.785	0.015	1.95	0.77	0.79	0.765	77801
1708924500	0.77	0.01	1.32	0.765	0.77	0.76	111681
1708665300	0.76	0.01	1.33	0.76	0.765	0.76	88421
1708578900	0.75	-0.005	-0.66	0.75	0.75	0.745	43350
1708492500	0.755	0.005	0.67	0.745	0.755	0.745	82741
1708406100	0.75	0.01	1.35	0.745	0.76	0.745	33404
1708319700	0.74	-0.01	-1.33	0.75	0.755	0.74	111769
1708060500	0.75	0	0.00	0.74	0.755	0.74	87200
1707974100	0.75	0.01	1.35	0.74	0.75	0.735	79677
1707887700	0.74	0	0.00	0.74	0.745	0.735	79482
1707801300	0.74	0.005	0.68	0.74	0.745	0.74	76597
1707714900	0.735	0	0.00	0.735	0.74	0.735	89000
1707455700	0.735	0.01	1.38	0.73	0.74	0.73	96387
1707369300	0.725	-0.005	-0.68	0.73	0.73	0.725	28431
1707282900	0.73	0	0.00	0.73	0.73	0.725	74790
1707196500	0.73	-0.01	-1.35	0.73	0.73	0.725	30212
1707110100	0.74	0.01	1.37	0.73	0.74	0.725	57890
1706850900	0.73	0	0.00	0.73	0.735	0.725	43408
1706764500	0.73	0	0.00	0.73	0.735	0.725	23520
1706678100	0.73	0.005	0.69	0.725	0.73	0.725	70900
1706591700	0.725	-0.005	-0.68	0.73	0.73	0.725	31405
1706505300	0.73	0.005	0.69	0.725	0.73	0.725	35492
1706159700	0.725	-0.015	-2.03	0.73	0.73	0.725	68541
1706073300	0.74	0.01	1.37	0.74	0.74	0.73	81139
1705986900	0.73	0	0.00	0.73	0.73	0.73	61566
1705900500	0.73	-0.005	-0.68	0.735	0.745	0.73	113721
1705641300	0.735	0	0.00	0.73	0.735	0.73	55940
1705554900	0.735	0.01	1.38	0.725	0.735	0.725	58525

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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