WSA.AX - Western Areas Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20193.14003.17003.09003.14003.14003,071,663
Sep 20, 20193.12003.15003.09003.14003.14003,787,240
Sep 19, 20193.19003.21003.09003.09003.09004,322,638
Sep 18, 20193.12003.19503.09003.18003.18003,782,519
Sep 17, 20193.20003.23003.14003.16003.16004,960,327
Sep 16, 20193.21003.35003.20003.26003.26004,549,579
Sep 13, 20193.26003.30003.21003.23003.23004,001,733
Sep 12, 20193.26003.33003.21003.29003.29004,376,124
Sep 12, 20190.02 Dividend
Sep 11, 20193.28003.38003.24003.25003.23005,711,431
Sep 10, 20193.27003.29003.21003.27003.24993,948,146
Sep 09, 20193.09003.25003.09003.20003.18035,108,088
Sep 06, 20193.13003.14003.06503.08003.06103,870,578
Sep 05, 20193.11003.22003.10503.13003.11077,557,754
Sep 04, 20192.95003.15002.93003.07003.05119,193,313
Sep 03, 2019------
Sep 02, 20192.92003.03502.68002.83002.812615,761,880
Aug 30, 20192.49002.53002.46002.48002.46473,694,294
Aug 29, 20192.47002.50002.37502.40002.38523,181,945
Aug 28, 20192.36002.44502.35002.43002.41501,900,367
Aug 27, 20192.34002.39502.33502.38002.36541,659,179
Aug 26, 20192.31002.39002.28002.34002.32562,749,092
Aug 23, 20192.36002.37002.27002.36002.34554,731,453
Aug 22, 20192.50002.51502.43002.44002.42502,513,032
Aug 21, 20192.48002.60002.48002.50002.48465,771,254
Aug 20, 20192.48002.51002.42002.49002.47472,190,521
Aug 19, 20192.47002.52002.45002.47002.45482,454,996
Aug 16, 20192.40002.56002.40002.49002.47476,465,489
Aug 15, 20192.37002.40502.33002.36002.34551,938,481
Aug 14, 20192.46002.49002.41002.43002.41502,228,612
Aug 13, 20192.47002.52002.42002.44002.42504,381,105
Aug 12, 20192.48002.52002.40002.46002.44494,969,881
Aug 09, 20192.46002.55002.45002.52002.50456,966,534
Aug 08, 20192.23002.44002.15002.40002.38529,888,068
Aug 07, 20192.16002.25002.13002.22002.20634,035,266
Aug 06, 20192.14002.14002.08002.11002.09704,800,289
Aug 05, 20192.23002.24002.16002.17002.15661,804,555
Aug 02, 20192.18002.24002.17502.22002.20632,145,511
Aug 01, 20192.22002.25002.16502.19002.17652,378,769
Jul 31, 20192.29002.29502.20002.20002.18654,197,775
Jul 30, 20192.32002.33502.29002.30002.28581,627,094
Jul 29, 20192.36002.38002.29002.30002.28581,715,786
Jul 26, 20192.35002.37002.26002.34002.32563,072,824
Jul 25, 20192.42002.42502.36002.41002.39523,270,410
Jul 24, 20192.38002.41002.35002.39002.37532,003,200
Jul 23, 20192.32002.39002.32002.37002.35543,002,443
Jul 22, 20192.40002.47002.38002.38002.36544,779,721
Jul 19, 20192.43002.45502.38002.44002.42505,399,257
Jul 18, 20192.25002.39002.15502.37002.35548,374,732
Jul 17, 20192.11002.25002.10002.25002.23624,633,345
Jul 16, 20192.13002.13002.06002.07002.05731,868,701
Jul 15, 20192.07002.12002.06002.11002.09702,676,729
Jul 12, 20192.07002.07002.02002.03002.01751,388,491
Jul 11, 20192.05002.10002.03002.09002.07711,833,659
Jul 10, 20192.05002.05001.99502.01001.99762,174,226
Jul 09, 20192.06002.09002.00002.03002.01751,862,046
Jul 08, 20192.03002.07002.02002.05002.03742,156,027
Jul 05, 20191.95502.04001.94002.03002.01753,234,550
Jul 04, 20191.95501.96001.91001.94001.92812,239,356
Jul 03, 20191.98001.98001.93501.94501.93301,461,340
Jul 02, 20192.00002.02001.97501.98501.97282,555,549
Jul 01, 20191.99002.01001.98201.98501.97281,657,424
Jun 28, 20192.02002.04001.96001.96501.95294,059,163
Jun 27, 20192.00002.01001.96201.98001.96784,256,552
Jun 26, 20192.02002.05001.98501.98501.97281,979,996
Jun 25, 20192.01002.03001.99502.02002.00762,413,799
Jun 24, 20192.06002.06502.01002.03002.01751,507,341
Jun 21, 20192.11002.12002.04002.04002.02743,829,346
Jun 20, 20192.02002.14001.98502.09002.07712,747,445
Jun 19, 20192.04002.05001.96002.01001.99763,879,254
Jun 18, 20192.02002.03502.00002.01001.99761,745,169
Jun 17, 20192.01002.02001.98702.02002.00761,437,190
Jun 14, 20192.04002.04001.97002.03002.01754,550,933
Jun 13, 20192.11002.11502.01502.03002.01753,532,679
Jun 12, 20192.14002.16002.13002.14002.12682,396,704
Jun 11, 20192.13002.16002.12002.14002.12682,504,419
Jun 07, 20192.10002.16002.10002.15002.13682,400,340
Jun 06, 20192.12002.14002.07502.11002.09701,814,947
Jun 05, 20192.16002.18002.13002.14002.12681,163,674
Jun 04, 20192.14002.17002.10002.14002.12681,780,361
Jun 03, 20192.16002.17002.11502.13002.11691,301,255
May 31, 20192.20002.20502.15002.18002.16661,502,074
May 30, 20192.22002.23002.18502.19002.17651,420,397
May 29, 20192.25002.28002.21002.21002.19641,390,516
May 28, 20192.23002.30002.23002.30002.28581,923,663
May 27, 20192.24002.27002.21002.21002.19641,495,537
May 24, 20192.23002.23502.17002.17002.15661,049,632
May 23, 20192.25002.27002.22002.24002.2262940,536
May 22, 20192.23002.28002.23002.27002.25601,329,121
May 21, 20192.19002.26002.18002.23002.2163784,215
May 20, 20192.24002.25002.21002.22002.20631,276,333
May 17, 20192.25002.30002.24002.27002.25601,913,602
May 16, 20192.18002.23002.16002.22002.20631,449,874
May 15, 20192.14002.21002.13002.18002.16662,209,713
May 14, 20192.08002.14002.06002.13002.11691,802,704
May 13, 20192.14002.17502.13002.14002.1268980,360
May 10, 20192.14002.20002.10002.13002.11692,314,188
May 09, 20192.14002.18002.11502.15002.13681,363,676
May 08, 20192.10002.18002.07002.16002.14672,275,600
May 07, 20192.15002.15002.09002.12002.10702,003,083
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...