Singapore markets close in 7 hours 11 minutes

WA1 Resources Ltd (WA1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
18.65+0.77 (+4.31%)
As of 11:28AM AEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202417.8818.7517.6718.6518.6560,137
27 Jun 202417.9218.5417.3417.8817.88664,779
26 Jun 202416.8017.9416.3717.8917.89376,263
25 Jun 202416.7317.3516.0416.7716.77315,627
24 Jun 202417.2717.2715.6616.6716.67489,694
21 Jun 202419.6019.8017.0017.2717.27477,369
20 Jun 202420.8021.4618.8019.3519.35638,419
19 Jun 202417.8020.6917.3620.6920.69748,641
18 Jun 202415.1016.2614.9116.2116.21298,976
17 Jun 202415.2515.3114.6215.0315.03390,842
14 Jun 202415.3515.8115.2515.3315.33161,566
13 Jun 202416.0516.1015.5015.5015.50210,032
12 Jun 202416.3016.4715.8315.9515.95255,112
11 Jun 202416.3116.6916.0016.6816.68264,413
07 Jun 202416.7516.9616.3216.3716.37290,425
06 Jun 202417.4217.7316.6616.6616.66275,138
05 Jun 202417.8017.9116.8117.3617.36289,938
04 Jun 202418.0018.1216.8617.7517.75553,095
03 Jun 202421.6022.4218.0118.1818.18750,103
31 May 202421.1322.4620.8021.2021.201,689,529
30 May 202419.8821.0519.8821.0521.05299,642
29 May 202419.9321.3719.3720.1920.19327,875
28 May 202420.5020.7019.7420.0120.01148,442
27 May 202420.7521.6020.2420.3920.39260,261
24 May 202420.6021.0220.2020.5520.55149,810
23 May 202421.1621.1920.2820.6620.66206,514
22 May 202421.1021.6221.1021.3021.30216,971
21 May 202422.2022.2020.9921.0021.00297,540
20 May 202422.8023.2021.9322.0222.02320,602
17 May 202422.3022.3922.0122.3822.38220,840
16 May 202421.7422.8021.3122.4122.41345,844
15 May 202420.3521.6720.3521.5521.55272,292
14 May 202419.8920.2919.5520.2320.23193,877
13 May 202420.2720.3719.4419.5619.56316,272
10 May 202419.2020.3719.1920.1720.17345,479
09 May 202418.9119.5518.8119.3819.38294,499
08 May 202418.8518.9818.4018.8918.89232,308
07 May 202418.0418.9817.7218.9018.90420,803
06 May 202418.1918.1917.6017.8117.81207,653
03 May 202417.8118.2817.5517.9217.92418,921
02 May 202418.1018.2517.4017.4117.41291,684
01 May 202417.3119.3217.2018.3218.32628,643
30 Apr 202417.7817.8416.6117.2617.261,243,842
29 Apr 202418.0618.4817.3017.7517.75401,724
26 Apr 202417.6518.1517.3518.0118.01377,549
24 Apr 202418.1718.3417.2017.6017.60381,063
23 Apr 202417.1418.1216.6618.1218.12506,553
22 Apr 202417.1717.6816.9517.0017.00496,779
19 Apr 202416.7117.2716.6416.8116.81308,058
18 Apr 202416.3516.7815.9716.6116.61237,821
17 Apr 202415.9916.4015.7216.2916.29288,598
16 Apr 202415.3016.0515.1215.9015.90330,414
15 Apr 202416.0016.0014.9215.4015.40302,635
12 Apr 202415.4316.4415.1616.0516.05309,193
11 Apr 202414.9815.5214.8815.4215.42233,299
10 Apr 202414.7515.4514.4414.9914.99238,426
09 Apr 202414.9515.5614.7014.7014.70338,504
08 Apr 202414.7014.9313.9714.8914.89264,661
05 Apr 202414.1214.7013.9214.4414.44377,598
04 Apr 202412.6514.9312.6514.3214.32897,376
03 Apr 202412.0812.5811.9912.5512.55291,573
02 Apr 202410.9712.1010.9712.0912.09596,776
28 Mar 202412.0012.4210.6610.8510.85621,550
27 Mar 202411.4811.7411.2011.2211.22135,434
26 Mar 202411.5011.9711.4811.5011.50168,527
25 Mar 202412.2412.2511.4111.4411.44186,172
22 Mar 202412.7513.1012.1612.2012.20171,331
21 Mar 202411.8512.9911.8312.9012.90322,295
20 Mar 202411.7211.8411.5911.7111.7199,034
19 Mar 202411.4811.7511.4011.7211.72103,670
18 Mar 202411.6711.9711.2511.2711.27110,742
15 Mar 202411.4011.9511.1511.8911.89215,260
14 Mar 202411.6611.8011.4611.4611.46161,732
13 Mar 202412.0412.0411.5611.6711.67178,232
12 Mar 202412.1212.3011.9412.0012.00212,035
11 Mar 202412.8412.8611.9512.0612.06262,957
08 Mar 202413.1513.5012.6612.9112.91306,266
07 Mar 202412.5413.0212.4512.9512.95139,982
06 Mar 202412.4812.6112.1812.4112.41170,928
05 Mar 202412.7012.9512.2612.4712.47467,324
04 Mar 202412.7113.0512.5912.6812.68188,266
01 Mar 202413.0813.2111.9612.5912.591,164,256
29 Feb 202413.0613.1112.6612.9312.93167,021
28 Feb 202412.5013.1812.5013.1013.10347,137
27 Feb 202412.2012.5911.9712.5012.50275,233
26 Feb 202411.5912.2511.4012.0012.00261,710
23 Feb 202412.2012.2011.4611.6111.61262,824
22 Feb 202411.2512.0811.2512.0212.021,226,023
21 Feb 202411.4511.5411.0511.1911.19331,800
20 Feb 202410.8011.1510.3911.0111.01223,007
19 Feb 202410.5511.2210.5510.8510.85243,854
16 Feb 202410.2110.5510.1810.4510.45198,929
15 Feb 202410.9010.9510.0310.2710.27353,587
14 Feb 202410.0610.8210.0110.8010.80440,193
13 Feb 202410.0010.1710.0010.1110.11220,701
12 Feb 202410.1510.3210.0110.0210.02138,122
09 Feb 202410.2510.299.8610.1510.15274,742
08 Feb 202410.0510.4210.0510.1710.17176,170
07 Feb 20249.9010.239.9010.0010.00223,576
06 Feb 20249.369.919.369.889.88368,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...