Wam Alternatives Assets Limited (WMA)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.035 | 1.13 | 1.02 | 310981 | 1.05589984 | DE |
| 4 | 0.005 | 0.485436893204 | 1.03 | 1.13 | 0.99 | 284383 | 1.03325182 | DE |
| 12 | 0.055 | 5.61224489796 | 0.98 | 1.13 | 0.95 | 243039 | 1.00195237 | DE |
| 26 | 0.015 | 1.47058823529 | 1.02 | 1.13 | 0.95 | 199929 | 0.99344461 | DE |
| 52 | -0.035 | -3.27102803738 | 1.07 | 1.13 | 0.95 | 165859 | 0.99936393 | DE |
| 156 | -0.005 | -0.480769230769 | 1.04 | 1.14 | 0.95 | 159749 | 1.04139866 | DE |
| 260 | 0.105 | 11.2903225806 | 0.93 | 1.14 | 0.92 | 177357 | 1.02460516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727763300 | 1.035 | -0.04 | -3.27 | 1.065 | 1.07 | 1.035 | 210983 |
| 1727676900 | 1.07 | 0.05 | 4.65 | 1.035 | 1.1299999 | 1.02 | 1055387 |
| 1727417700 | 1.0225 | 0 | 0.25 | 1.025 | 1.035 | 1.0225 | 17533 |
| 1727331300 | 1.02 | -0.01 | -0.97 | 1.03 | 1.035 | 1.02 | 181225 |
| 1727244900 | 1.03 | 0 | 0.00 | 1.03 | 1.045 | 1.03 | 140391 |
| 1727158500 | 1.03 | -0.01 | -0.96 | 1.035 | 1.04 | 1.03 | 160367 |
| 1727072100 | 1.04 | 0.02 | 1.46 | 1.025 | 1.04 | 1.02 | 421238 |
| 1726812900 | 1.025 | 0 | 0.00 | 1.03 | 1.03 | 1.02 | 26113 |
| 1726726500 | 1.025 | -0.02 | -1.44 | 1.04 | 1.04 | 1.025 | 120596 |
| 1726640100 | 1.04 | 0.01 | 1.22 | 1.025 | 1.04 | 1.0149999 | 644264 |
| 1726553700 | 1.0275 | 0.01 | 0.74 | 1.02 | 1.0375 | 1.02 | 206252 |
| 1726467300 | 1.02 | -0.01 | -0.49 | 1.0225 | 1.04 | 1.0149999 | 231643 |
| 1726208100 | 1.025 | -0 | -0.24 | 1.04 | 1.04 | 1.0149999 | 124796 |
| 1726121700 | 1.0275 | -0 | -0.24 | 1.03 | 1.04 | 1.02 | 514279 |
| 1726035300 | 1.03 | 0.01 | 0.49 | 1.025 | 1.04 | 1.0149999 | 461530 |
| 1725948900 | 1.025 | 0 | 0.49 | 1.025 | 1.03 | 1.02 | 351818 |
| 1725862500 | 1.02 | 0.01 | 0.74 | 1.025 | 1.03 | 1.01 | 217608 |
| 1725603300 | 1.0125 | 0.01 | 0.75 | 1.02 | 1.025 | 1 | 178920 |
| 1725516900 | 1.0049999 | 0 | 0.50 | 1.0149999 | 1.025 | 0.99 | 316668 |
| 1725430500 | 1 | -0.01 | -0.99 | 1.0049999 | 1.01 | 0.9975 | 301434 |
| 1725344100 | 1.01 | -0.03 | -2.42 | 1.03 | 1.03 | 1.01 | 192750 |
| 1725257700 | 1.035 | 0.03 | 3.50 | 1 | 1.035 | 1 | 804421 |
| 1724998500 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.99 | 349115 |
| 1724912100 | 1.01 | 0.03 | 2.54 | 0.985 | 1.0149999 | 0.98 | 698160 |
| 1724825700 | 0.985 | 0.0075 | 0.77 | 0.9825 | 0.99 | 0.9825 | 94814 |
| 1724739300 | 0.9775 | 0.0075 | 0.77 | 0.98 | 0.985 | 0.97 | 105118 |
| 1724652900 | 0.97 | -0.005 | -0.51 | 0.97 | 0.975 | 0.97 | 113097 |
| 1724393700 | 0.975 | -0.01 | -1.02 | 0.985 | 0.99 | 0.97 | 129887 |
| 1724307300 | 0.985 | 0.0175 | 1.81 | 0.97 | 0.985 | 0.97 | 182103 |
| 1724220900 | 0.9675 | 0.0075 | 0.78 | 0.975 | 0.975 | 0.965 | 100924 |
| 1724134500 | 0.96 | 0 | 0.00 | 0.965 | 0.97 | 0.96 | 227472 |
| 1724048100 | 0.96 | -0.005 | -0.52 | 0.965 | 0.965 | 0.96 | 34317 |
| 1723788900 | 0.965 | 0.005 | 0.52 | 0.9625 | 0.9675 | 0.96 | 170689 |
| 1723702500 | 0.96 | 0 | 0.00 | 0.965 | 0.97 | 0.96 | 73836 |
| 1723616100 | 0.96 | -0.005 | -0.52 | 0.965 | 0.965 | 0.96 | 118532 |
| 1723529700 | 0.965 | 0.01 | 1.05 | 0.96 | 0.97 | 0.955 | 176228 |
| 1723443300 | 0.955 | -0.005 | -0.52 | 0.965 | 0.965 | 0.955 | 119146 |
| 1723184100 | 0.96 | 0.005 | 0.52 | 0.97 | 0.97 | 0.955 | 237221 |
| 1723097700 | 0.955 | -0.015 | -1.55 | 0.96 | 0.96 | 0.955 | 123936 |
| 1723011300 | 0.97 | 0.01 | 1.04 | 0.965 | 0.97 | 0.9525 | 247340 |
| 1722924900 | 0.96 | 0.01 | 1.05 | 0.95 | 0.9625 | 0.95 | 130664 |
| 1722838500 | 0.95 | -0.015 | -1.55 | 0.965 | 0.97 | 0.95 | 411722 |
| 1722579300 | 0.965 | -0.015 | -1.53 | 0.975 | 0.99 | 0.965 | 248496 |
| 1722492900 | 0.98 | 0.005 | 0.51 | 0.98 | 0.99 | 0.98 | 274177 |
| 1722406500 | 0.975 | -0.01 | -1.02 | 0.975 | 0.9825 | 0.975 | 71955 |
| 1722320100 | 0.985 | 0.005 | 0.51 | 0.975 | 0.99 | 0.975 | 186774 |
| 1722233700 | 0.98 | 0 | 0.00 | 0.99 | 0.99 | 0.97 | 546247 |
| 1721974500 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.975 | 544689 |
| 1721888100 | 0.98 | 0 | 0.00 | 0.98 | 0.985 | 0.97 | 93859 |
| 1721801700 | 0.98 | 0 | 0.00 | 0.975 | 0.98 | 0.97 | 45597 |
| 1721715300 | 0.98 | 0 | 0.00 | 0.975 | 0.98 | 0.97 | 254754 |
| 1721628900 | 0.98 | -0.005 | -0.51 | 0.99 | 0.99 | 0.97 | 161264 |
| 1721369700 | 0.985 | 0 | 0.00 | 0.985 | 0.99 | 0.975 | 205285 |
| 1721283300 | 0.985 | 0.005 | 0.51 | 0.9825 | 0.985 | 0.975 | 354600 |
| 1721196900 | 0.98 | 0.005 | 0.51 | 0.9825 | 0.985 | 0.98 | 209022 |
| 1721110500 | 0.975 | 0 | 0.00 | 0.975 | 0.985 | 0.975 | 99193 |
| 1721024100 | 0.975 | -0.01 | -1.02 | 0.98 | 0.985 | 0.975 | 85074 |
| 1720764900 | 0.985 | 0.005 | 0.51 | 0.98 | 0.985 | 0.9725 | 144736 |
| 1720678500 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 113742 |
| 1720592100 | 0.98 | 0.005 | 0.51 | 0.975 | 0.985 | 0.97 | 626730 |
| 1720505700 | 0.975 | -0.01 | -1.02 | 0.98 | 0.98 | 0.975 | 21058 |
| 1720419300 | 0.985 | 0.005 | 0.51 | 0.98 | 0.985 | 0.98 | 377263 |
| 1720160100 | 0.98 | 0.005 | 0.51 | 0.985 | 0.985 | 0.975 | 581974 |
| 1720073700 | 0.975 | -0.01 | -1.02 | 0.985 | 0.985 | 0.975 | 55818 |
| 1719987300 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 186159 |
| 1719900900 | 0.985 | 0.005 | 0.51 | 0.97 | 0.99 | 0.97 | 363678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
