ASX - Delayed Quote AUD

The Australian Wealth Advisors Group Limited (WAG.AX)

0.3200

0.0000

(0.00%)

At close: May 15 at 11:41:49 AM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 22, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 21, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 20, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 19, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 16, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 15, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	2,684
May 14, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
May 13, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
May 12, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	21
May 9, 2025	0.3150	0.3200	0.3150	0.3200	0.3200	74
May 8, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
May 7, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	3,057
May 6, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	20,000
May 5, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
May 2, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	3,943
May 1, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 30, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 29, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 28, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	20
Apr 24, 2025	0.3200	0.3200	0.3150	0.3150	0.3150	8
Apr 23, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 22, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	2,020
Apr 17, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 16, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 15, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 14, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 11, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 10, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 9, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 8, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 7, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 4, 2025	0.3200	0.3250	0.3150	0.3150	0.3150	10,058
Apr 3, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 2, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	39,998
Apr 1, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	2
Mar 31, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	-
Mar 28, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	52
Mar 27, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	-
Mar 26, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	-
Mar 25, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	-
Mar 24, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	-
Mar 21, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	19
Mar 20, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 19, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 18, 2025	0.3200	0.3400	0.3200	0.3400	0.3400	25,000
Mar 17, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 14, 2025	0.3300	0.3300	0.3150	0.3150	0.3150	9,996
Mar 13, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	4
Mar 12, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 11, 2025	0.3250	0.3250	0.3150	0.3250	0.3250	18,000
Mar 10, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 7, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 6, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	18,561
Mar 5, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	2,520
Mar 4, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	27,480
Mar 3, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 28, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 27, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	11,881
Feb 26, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 25, 2025	0.3200	0.3300	0.3100	0.3100	0.3100	51,397
Feb 24, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	6,403
Feb 21, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 20, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 19, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 18, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 17, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 14, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 13, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 12, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	16
Feb 11, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 10, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 7, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	19,110
Feb 6, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 5, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	19,630
Feb 4, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Feb 3, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	21,500
Jan 31, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	20,000
Jan 30, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jan 29, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jan 28, 2025	0.3000	0.3050	0.3000	0.3050	0.3050	38,000
Jan 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 23, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 22, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 21, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 20, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 16, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	14,110
Jan 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 9, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	3,030
Jan 8, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 6, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Dec 30, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 27, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 24, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 23, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 20, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 19, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 18, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 17, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 16, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 13, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	8,000
Dec 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	35,005
Dec 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,000
Dec 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Dec 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,000
Dec 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 29, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	36,000
Nov 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	24,000
Nov 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 21, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	52,000
Nov 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	18,000
Nov 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 15, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	7,300
Nov 14, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	13,700
Nov 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Nov 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,780
Nov 7, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 5, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	8,000
Oct 28, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Oct 25, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	58
Oct 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,721
Oct 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,850
Oct 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	77,000
Oct 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 10, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	42,500
Oct 9, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	89,726
Oct 8, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	8,000
Oct 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 3, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 1, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	15,000
Sep 30, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	38,900
Sep 27, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	8,000
Sep 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 24, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	70,000
Sep 17, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	47,500
Sep 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
Sep 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sep 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sep 11, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	58,743
Sep 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 5, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	58
Sep 4, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sep 3, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sep 2, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	47,549
Aug 30, 2024	0.2900	0.2900	0.2800	0.2850	0.2850	48,484
Aug 29, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	8,000
Aug 28, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	6,000
Aug 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,000
Aug 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	8,000
Aug 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	40,000
Aug 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	281
Aug 9, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	23,986
Aug 8, 2024	0.2900	0.2900	0.2750	0.2750	0.2750	25,000
Aug 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	14,549
Aug 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,278
Jul 30, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 29, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 26, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	5,727
Jul 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	722
Jul 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,001
Jul 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,999
Jul 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,538
Jul 12, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	5,000
Jul 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,726
Jul 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,000
Jul 9, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 8, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 5, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	14,550
Jul 4, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 3, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 2, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 1, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 28, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 27, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 26, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	8
Jun 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Jun 24, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	5,500
Jun 21, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,650
Jun 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
Jun 19, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jun 18, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jun 17, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Jun 14, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,500
Jun 13, 2024	0.3300	0.3450	0.3300	0.3400	0.3400	35,579
Jun 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	7,012
Jun 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,196
Jun 6, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	9,833
Jun 4, 2024	0.3450	0.3450	0.3300	0.3300	0.3300	6,560
Jun 3, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 31, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,740
May 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	15,000
May 23, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	12,714

HCF.AX H&G High Conviction Limited

0.0310

0.00%

TCF.AX 360 Capital Mortgage REIT

6.01

-0.66%

IBC.AX Ironbark Capital Limited

0.4350

0.00%

UWC.AX UNDERWOOD FPO [UWC]

0.0470

-4.08%

IPC.AX Imperial Pacific Limited

1.6800

0.00%

WAA.AX WAM Active Limited

0.8200

+0.61%

IAM.AX Income Asset Management Group Limited

0.0230

+9.52%

LCE.AX London City Equities Limited

0.8700

0.00%

MEC.AX Morphic Ethical Equities Fund Limited

1.0600

-0.93%

OEQ.AX Orion Equities Limited

0.1450

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Australian Wealth Advisors Group Limited (WAG.AX)

Related Tickers