ASX - Delayed Quote AUD

Wam Alternative Assets Limited (WMA.AX)

0.9600
-0.0150
(-1.54%)
At close: 3:47:25 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 22, 20250.97500.97500.96000.96000.960044,421
May 21, 20250.97000.98000.95500.97500.9750291,878
May 20, 20250.98000.98500.97000.97500.9750165,590
May 19, 20250.96000.98500.96000.97500.975033,292
May 16, 20250.97000.97500.95500.96000.9600178,557
May 15, 2025 0.027 Dividend
May 15, 20250.97000.98000.96500.97000.9700253,163
May 14, 20251.00001.01500.99501.00500.9780211,015
May 13, 20250.99501.00500.99000.99000.9634650,364
May 12, 20251.00001.01000.99500.99500.9683155,056
May 9, 20251.00001.00500.99501.00000.9731203,034
May 8, 20251.00001.00000.99001.00000.9731170,918
May 7, 20250.99001.00000.99001.00000.9731167,086
May 6, 20250.99501.00500.99001.00000.9731333,174
May 5, 20250.98500.99500.98000.98500.9585335,938
May 2, 20250.98500.98500.96750.98000.9537164,084
May 1, 20250.97500.98500.96500.97000.9439295,360
Apr 30, 20250.97500.98500.97000.97500.948850,263
Apr 29, 20250.97000.98000.97000.97000.943977,058
Apr 28, 20250.98000.99000.97000.97000.9439217,626
Apr 24, 20250.96500.98500.96500.97000.9439253,646
Apr 23, 20250.95500.97000.95500.96000.9342210,925
Apr 22, 20250.94000.96000.94000.95500.9293382,236
Apr 17, 20250.94000.94500.93000.93000.9050153,741
Apr 16, 20250.94000.94500.93000.93000.9050103,035
Apr 15, 20250.93000.94000.92500.93500.9099163,238
Apr 14, 20250.93000.93500.92000.93000.9050111,795
Apr 11, 20250.94500.95000.86000.92000.89531,228,020
Apr 10, 20250.93500.95500.93500.94000.9147290,211
Apr 9, 20250.93000.94000.91750.92000.8953176,253
Apr 8, 20250.93000.93500.92000.93500.9099453,601
Apr 7, 20250.96000.96000.91000.92500.9001385,241
Apr 4, 20250.97500.97500.96000.96500.9391120,539
Apr 3, 20250.97000.98000.97000.98000.9537131,651
Apr 2, 20250.97000.97500.96500.96500.9391164,118
Apr 1, 20250.96500.97000.95500.96000.9342225,734
Mar 31, 20250.97000.97000.96500.96500.939143,190
Mar 28, 20250.97000.98000.96500.97000.943996,256
Mar 27, 20250.97000.97000.96000.96500.9391366,265
Mar 26, 20250.96500.97500.96000.97000.9439106,109
Mar 25, 20250.97500.97500.96000.96000.9342178,848
Mar 24, 20250.97000.98000.96000.96000.9342257,013
Mar 21, 20250.96000.97000.96000.97000.9439171,229
Mar 20, 20250.96500.97000.96000.96000.934259,093
Mar 19, 20250.95500.96500.95500.96000.934233,273
Mar 18, 20250.96000.97000.95500.95500.9293101,042
Mar 17, 20250.97000.97000.95500.95500.9293198,240
Mar 14, 20250.96500.98000.96500.97000.9439114,807
Mar 13, 20250.98500.98500.96000.96000.934260,172
Mar 12, 20250.97500.98500.96000.98500.9585271,282
Mar 11, 20250.97500.98000.96500.97500.9488100,761
Mar 10, 20250.98000.98000.96500.98000.953783,597
Mar 7, 20250.97000.98000.96500.96500.9391109,280
Mar 6, 20250.97000.97000.96500.96500.9391111,505
Mar 5, 20250.97500.97500.96500.96500.9391186,715
Mar 4, 20250.97500.97500.97000.97000.943980,684
Mar 3, 20250.99000.99000.97500.97500.9488103,089
Feb 28, 20250.99000.99000.98500.99000.963484,073
Feb 27, 20250.99000.99000.98500.98500.958549,912
Feb 26, 20250.99000.99000.98000.99000.963475,344
Feb 25, 20250.98000.98750.97000.98750.9610142,767
Feb 24, 20250.96500.97500.96500.96500.939171,606
Feb 21, 20250.97000.98000.97000.97000.943985,774
Feb 20, 20250.98500.98500.96500.96500.9391149,037
Feb 19, 20250.97500.98500.97000.97000.9439156,641
Feb 18, 20250.97000.98000.97000.97000.9439208,181
Feb 17, 20250.98000.98000.97000.97000.9439127,809
Feb 14, 20250.96500.98000.96000.97500.9488175,203
Feb 13, 20250.96000.96750.96000.96000.9342223,779
Feb 12, 20250.95500.97000.95500.96000.934253,032
Feb 11, 20250.97500.98000.95500.96000.9342304,154
Feb 10, 20250.98000.98000.97500.97500.948845,552
Feb 7, 20250.97500.97750.96500.97500.9488111,748
Feb 6, 20250.97000.98000.96500.97500.9488167,145
Feb 5, 20250.97500.97500.96500.97000.9439116,391
Feb 4, 20250.97500.98000.97000.97000.9439144,903
Feb 3, 20250.97000.99000.97000.97000.943983,543
Jan 31, 20250.98001.00000.97500.97500.9488288,652
Jan 30, 20250.97500.98000.97500.98000.953786,473
Jan 29, 20250.98000.98000.97500.97500.9488204,040
Jan 28, 20250.99000.99000.98000.98000.953745,266
Jan 24, 20250.99000.99250.98000.98500.9585149,481
Jan 23, 20251.00001.00000.98500.98500.958597,958
Jan 22, 20250.99000.99750.99000.99750.9707130,967
Jan 21, 20251.00001.00000.99000.99000.9634137,464
Jan 20, 20251.00501.00501.00001.00000.973135,515
Jan 17, 20251.00501.00500.99501.00250.975669,759
Jan 16, 20251.00001.00500.99001.00500.978041,075
Jan 15, 20250.99001.00500.98500.99000.9634124,365
Jan 14, 20250.99000.99000.99000.99000.963413,448
Jan 13, 20250.99501.00000.99001.00000.973153,034
Jan 10, 20251.01001.01000.99000.99000.9634126,155
Jan 9, 20251.00501.00501.00001.00000.973112,627
Jan 8, 20251.00001.02001.00001.00000.973161,079
Jan 7, 20251.01501.01501.00001.01500.987764,146
Jan 6, 20251.00001.01500.99501.00000.973183,699
Jan 3, 20251.01001.01000.99501.01000.9829467
Jan 2, 20250.99501.00000.99501.00000.973110,094
Dec 31, 20241.00501.00500.99000.99000.963426,299
Dec 30, 20240.99001.02000.99001.02000.992644,399
Dec 27, 20241.01001.01000.98500.99000.963428,781
Dec 24, 20240.97501.02000.97501.02000.992638,420
Dec 23, 20240.98000.98000.97000.97500.9488359,942
Dec 20, 20240.98001.00000.97000.98000.9537201,811
Dec 19, 20241.00001.01000.98000.98000.9537272,567
Dec 18, 20241.00001.00000.99000.99000.9634174,778
Dec 17, 20241.02001.02000.99500.99500.9683246,705
Dec 16, 20241.00501.00501.00001.00500.978032,008
Dec 13, 20241.00001.02001.00001.02000.992626,098
Dec 12, 20241.00001.00500.99000.99000.963462,139
Dec 11, 20241.01501.01501.00501.00500.978045,345
Dec 10, 20241.00001.02001.00001.01500.987773,180
Dec 9, 20241.01001.01000.99001.00000.9731381,852
Dec 6, 20241.01501.02001.00501.00500.9780281,972
Dec 5, 20241.02001.03001.01501.01500.987780,188
Dec 4, 20241.03001.03001.02001.03001.002345,800
Dec 3, 20241.02501.03001.02001.02000.9926116,716
Dec 2, 20241.02501.02751.02501.02500.997572,628
Nov 29, 20241.02501.03001.02001.02500.9975117,124
Nov 28, 20241.01001.02501.01001.02500.997565,141
Nov 27, 20241.02001.02501.02001.02500.997573,202
Nov 26, 20241.02501.02501.01001.02000.992633,213
Nov 25, 20241.01001.02501.01001.02500.9975135,580
Nov 22, 20241.02001.02501.01001.01000.9829150,735
Nov 21, 20241.02501.02501.02001.02000.992646,665
Nov 20, 20241.01501.02501.01501.02500.997559,864
Nov 19, 20241.02001.02001.01001.01500.9877108,467
Nov 18, 20241.01001.02001.01001.01000.982945,871
Nov 15, 20241.01501.02501.01001.01000.982933,030
Nov 14, 20241.01001.02501.01001.01000.982919,193
Nov 13, 20241.00501.02501.00501.01000.982953,451
Nov 12, 20241.01501.01501.00001.00000.973191,498
Nov 11, 20241.01001.02001.00501.01500.987754,274
Nov 8, 20241.01001.01501.00501.01000.982923,537
Nov 7, 20241.01001.02001.00501.00500.978054,263
Nov 6, 20241.01001.02001.01001.01000.9829127,922
Nov 5, 20241.01251.02001.00501.01500.9877245,350
Nov 4, 20241.01501.02001.01001.01000.982925,923
Nov 1, 20241.02001.02501.01501.02500.9975203,389
Oct 31, 20241.02001.03001.02001.02000.992646,535
Oct 30, 20241.03001.03001.02001.02000.992685,596
Oct 29, 20241.02501.04001.02501.02500.997568,655
Oct 28, 20241.03501.04001.02501.04001.012148,831
Oct 25, 20241.03001.04001.02501.02500.9975164,236
Oct 24, 20241.03001.03001.02501.02500.997569,231
Oct 23, 20241.03001.03501.02501.02500.997553,956
Oct 22, 20241.03001.03501.02501.03001.002371,751
Oct 21, 20241.03001.03501.03001.03001.002382,530
Oct 18, 20241.03501.03501.02501.02500.9975122,759
Oct 17, 20241.02001.03001.02001.03001.002363,969
Oct 16, 2024 0.026 Dividend
Oct 16, 20241.02001.02501.01001.02000.9926135,647
Oct 15, 20241.04501.05001.03501.03500.981972,147
Oct 14, 20241.03501.05001.03001.03000.9771196,385
Oct 11, 20241.05501.05501.02501.02500.9724271,442
Oct 10, 20241.05501.05501.04501.04500.9914131,059
Oct 9, 20241.04001.06001.04001.06001.0056129,150
Oct 8, 20241.05501.05501.04501.04500.9914118,200
Oct 7, 20241.04001.06501.04001.06501.010452,698
Oct 4, 20241.04001.05001.03501.05000.9961331,252
Oct 3, 20241.03001.04501.03001.04000.9866156,194
Oct 2, 20241.04001.04001.03001.03000.9771132,263
Oct 1, 20241.06501.07001.03001.03000.9771210,983
Sep 30, 20241.03501.13001.02001.07001.01511,055,387
Sep 27, 20241.02501.03501.02001.02000.967717,533
Sep 26, 20241.03001.03501.02001.02000.9677181,225
Sep 25, 20241.03001.04501.03001.03000.9771140,391
Sep 24, 20241.03501.04001.03001.03000.9771160,367
Sep 23, 20241.02501.04001.02001.04000.9866421,238
Sep 20, 20241.03001.03001.02001.02500.972426,113
Sep 19, 20241.04001.04001.02501.02500.9724120,596
Sep 18, 20241.02501.04001.01501.04000.9866644,264
Sep 17, 20241.02001.03751.02001.02750.9748206,252
Sep 16, 20241.02251.04001.01501.02000.9677231,643
Sep 13, 20241.04001.04001.01501.02500.9724124,796
Sep 12, 20241.03001.04001.02001.02750.9748514,279
Sep 11, 20241.02501.04001.01501.03000.9771461,530
Sep 10, 20241.02501.03001.02001.02500.9724351,818
Sep 9, 20241.02501.03001.01001.02000.9677217,608
Sep 6, 20241.02001.02501.00001.01000.9582178,920
Sep 5, 20241.01501.02500.99001.00500.9534316,668
Sep 4, 20241.00501.01000.99751.00000.9487301,434
Sep 3, 20241.03001.03001.00501.00500.9534192,750
Sep 2, 20241.00001.03501.00001.03500.9819804,421
Aug 30, 20241.00001.01000.99000.99500.9439349,115
Aug 29, 20240.98501.01500.98001.01000.9582698,160
Aug 28, 20240.98250.99000.98250.98500.934594,814
Aug 27, 20240.98000.98500.97000.98500.9345105,118
Aug 26, 20240.97000.97500.97000.97000.9202113,097
Aug 23, 20240.98500.99000.97000.97000.9202129,887
Aug 22, 20240.97000.98500.97000.98500.9345182,103
Aug 21, 20240.97500.97500.96500.96750.9179100,924
Aug 20, 20240.96500.97000.96000.96500.9155227,472
Aug 19, 20240.96500.96500.96000.96000.910734,317
Aug 16, 20240.96250.96750.96000.96500.9155170,689
Aug 15, 20240.96500.97000.96000.96000.910773,836
Aug 14, 20240.96500.96500.96000.96000.9107118,532
Aug 13, 20240.96000.97000.95500.96500.9155176,228
Aug 12, 20240.96500.96500.95500.96000.9107119,146
Aug 9, 20240.97000.97000.95500.96000.9107237,221
Aug 8, 20240.96000.96000.95500.96000.9107123,936
Aug 7, 20240.96500.97000.95250.97000.9202247,340
Aug 6, 20240.95000.96250.95000.96000.9107130,664
Aug 5, 20240.96500.97000.95000.95000.9013411,722
Aug 2, 20240.97500.99000.96500.97000.9202248,496
Aug 1, 20240.98000.99000.98000.98000.9297274,177
Jul 31, 20240.97500.98250.97500.97500.925071,955
Jul 30, 20240.97500.99000.97500.97500.9250186,774
Jul 29, 20240.99000.99000.97000.97000.9202546,247
Jul 26, 20240.98000.99000.97500.98000.9297544,689
Jul 25, 20240.98000.98500.97000.98000.929793,859
Jul 24, 20240.97500.98000.97000.98000.929745,597
Jul 23, 20240.97500.98000.97000.97500.9250254,754
Jul 22, 20240.99000.99000.97000.97000.9202161,264
Jul 19, 20240.98500.99000.97500.98000.9297205,285
Jul 18, 20240.98250.98500.97500.98500.9345354,600
Jul 17, 20240.98250.98500.98000.98000.9297209,022
Jul 16, 20240.97500.98500.97500.97500.925099,193
Jul 15, 20240.98000.98500.97500.97500.925085,074
Jul 12, 20240.98000.98500.97250.98500.9345144,736
Jul 11, 20240.98000.98000.97000.98000.9297113,742
Jul 10, 20240.97500.98500.97000.98000.9297626,730
Jul 9, 20240.98000.98000.97500.97500.925021,058
Jul 8, 20240.98000.98500.98000.98500.9345377,263
Jul 5, 20240.98500.98500.97500.98000.9297581,974
Jul 4, 20240.98500.98500.97500.97500.925055,818
Jul 3, 20240.98500.98500.98500.98500.9345186,159
Jul 2, 20240.97000.99000.97000.98500.9345363,678
Jul 1, 20240.96500.98000.96000.97000.9202295,146
Jun 28, 20240.97000.97000.96000.96000.9107100,966
Jun 27, 20240.97000.98000.96000.96500.9155131,282
Jun 26, 20240.96500.98000.96500.98000.929796,383
Jun 25, 20240.96500.97500.96000.97500.9250163,780
Jun 24, 20240.97000.97500.96000.96500.9155226,769
Jun 21, 20240.97000.97500.96000.97500.9250167,513
Jun 20, 20240.96500.97000.96000.97000.9202112,691
Jun 19, 20240.96500.97000.95500.96000.9107256,954
Jun 18, 20240.96000.96500.95750.96500.9155119,079
Jun 17, 20240.97000.97000.95750.96000.9107185,297
Jun 14, 20240.96000.97000.96000.97000.9202293,495
Jun 13, 20240.96500.96500.96000.96000.9107141,412
Jun 12, 20240.96500.96750.96000.96000.9107105,720
Jun 11, 20240.98000.98000.96500.96500.9155197,576
Jun 7, 20240.97250.98000.97000.97500.9250163,056
Jun 6, 20240.97500.97500.97000.97500.925028,857
Jun 5, 20240.97250.97500.97000.97000.920262,103
Jun 4, 20240.98000.98000.97000.97500.925047,579
Jun 3, 20240.97500.98000.97000.97000.9202175,087
May 31, 20240.97000.97500.96500.97000.920265,307
May 30, 20240.96000.96500.96000.96500.9155107,059
May 29, 20240.97000.97500.96000.97000.9202169,724
May 28, 20240.97000.97500.96500.97000.9202130,517
May 27, 20240.97000.98000.97000.97000.920280,603
May 24, 20240.97500.97500.96000.96500.9155127,417
May 23, 20240.97000.97500.96000.97500.9250115,246
May 22, 20240.97500.97500.96000.96000.9107193,742

Related Tickers

RYD.AX Ryder Capital Limited
1.3100
-0.76%
 
SEC.AX Spheria Emerging Companies Limited
2.3200
-2.52%
 
TGP.AX 360 Capital Group Limited
0.6500
+2.36%
 
HNG.AX Hancock & Gore Ltd
0.2900
+1.75%
 
SNC.AX Sandon Capital Investments Limited
0.8150
-0.61%
 
TOP.AX Thorney Opportunities Ltd
0.6350
-2.31%
 
HCF.AX H&G High Conviction Limited
0.0310
0.00%
 
TCF.AX 360 Capital Mortgage REIT
6.05
+0.33%
 
PMC.AX Platinum Capital Limited
1.3700
0.00%
 
WMI.AX WAM Microcap Limited
1.4500
-0.68%