WSA.AX - Western Areas Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20202.80002.82002.73502.74002.74002,898,986
Jan 23, 20202.85002.87002.80002.81002.81002,400,169
Jan 22, 20202.85002.91002.84002.86002.86002,913,797
Jan 21, 20202.87002.88002.83002.85002.85001,813,011
Jan 20, 20202.86002.90002.85002.86002.86001,614,314
Jan 17, 20202.85002.90002.85002.85002.85001,951,266
Jan 16, 20202.86002.89002.84502.86002.86003,469,478
Jan 15, 20202.93002.93002.81002.83002.83002,915,452
Jan 14, 20202.94003.01002.94002.94002.94002,490,978
Jan 13, 20202.94002.95002.90002.95002.95001,549,991
Jan 10, 20202.97002.99002.92502.94002.94001,414,611
Jan 09, 20202.95003.02002.94002.97002.97002,816,588
Jan 08, 20202.96002.98002.90002.91002.91004,278,616
Jan 07, 20202.94002.97002.90002.92002.92002,422,754
Jan 06, 20202.94002.95002.89002.90002.90002,053,920
Jan 03, 20203.04003.08002.97002.98002.98001,737,566
Jan 02, 20203.01003.03002.95002.97002.97001,162,513
Dec 31, 20193.08003.08003.02003.03003.0300839,632
Dec 30, 20193.07003.08003.04503.08003.08001,239,687
Dec 27, 20193.03003.08003.03003.08003.08001,609,925
Dec 24, 20193.03003.09003.00503.01003.01001,453,615
Dec 23, 20193.05003.06002.99003.01003.01001,302,468
Dec 20, 20193.09003.10003.02503.05003.05001,926,233
Dec 19, 20193.07003.10003.04003.06003.06003,116,597
Dec 18, 20193.08003.15003.07003.08003.08003,242,042
Dec 17, 20193.13003.21003.11003.13003.13003,269,575
Dec 16, 20193.13003.17003.08503.13003.13003,180,889
Dec 13, 20193.06003.12003.02003.10003.10003,642,987
Dec 12, 20192.99003.03002.96003.00003.00003,519,651
Dec 11, 20192.87002.93002.85002.92002.92002,417,669
Dec 10, 20192.85002.89502.84002.87002.87001,931,365
Dec 09, 20192.89002.96002.82002.84002.84003,139,552
Dec 06, 20192.74002.84002.74002.79002.79003,812,495
Dec 05, 20192.75002.79002.70002.70002.70005,785,989
Dec 04, 20192.78002.79002.68502.71002.71004,057,801
Dec 03, 20192.79002.87002.76002.83002.83003,265,713
Dec 02, 20192.78002.86002.75002.82002.82002,866,584
Nov 29, 20192.87002.90002.78002.78002.78002,384,970
Nov 28, 20192.91002.96002.88502.91002.91001,172,600
Nov 27, 20192.90002.95002.84002.93002.93002,628,060
Nov 26, 20192.93002.95002.88002.90002.90002,776,696
Nov 25, 20192.96002.99002.92002.92002.92001,878,608
Nov 22, 20192.87002.97002.87002.92002.92002,629,754
Nov 21, 20192.81002.86002.79002.84002.84005,039,817
Nov 20, 20192.94002.97002.88002.90002.90002,719,596
Nov 19, 20192.93002.99002.92002.95002.95002,838,977
Nov 18, 20192.98003.01002.92502.94002.94002,711,648
Nov 15, 20192.96002.99002.92002.98002.98002,700,030
Nov 14, 20192.93002.99002.89002.97002.97003,607,035
Nov 13, 20192.96003.00002.95002.95002.95001,909,005
Nov 12, 20192.99003.01002.94002.97002.97002,987,335
Nov 11, 20193.11003.13003.03003.06003.06002,873,749
Nov 08, 20193.10003.19003.09003.16003.16003,394,821
Nov 07, 20193.07003.09503.01003.07003.07003,600,908
Nov 06, 20193.10003.11003.02503.05003.05003,851,062
Nov 05, 20193.14003.17003.05003.12003.12003,559,049
Nov 04, 20193.16003.22503.11003.14003.14003,227,131
Nov 01, 20193.09003.16003.05003.14003.14006,013,923
Oct 31, 20193.30003.33003.17003.21003.21003,716,815
Oct 30, 20193.35003.35003.27003.28003.28004,244,917
Oct 29, 20193.39003.47503.33003.41003.41005,341,614
Oct 28, 20193.40003.46503.32003.34003.34002,736,208
Oct 25, 20193.39003.42003.31003.39003.39004,224,772
Oct 24, 20193.32003.40003.28003.34003.34004,677,090
Oct 23, 20193.19003.32003.19003.25003.25004,998,711
Oct 22, 20193.05003.19003.05003.12003.12004,753,187
Oct 21, 20192.99003.09002.99003.06003.06004,297,367
Oct 18, 20193.04003.10002.99503.01003.01003,896,653
Oct 17, 20193.09003.10003.02003.09003.09005,268,335
Oct 16, 20193.11003.19003.11003.14003.14003,059,808
Oct 15, 20193.05003.11003.00003.07003.07006,278,780
Oct 14, 20193.10003.16003.09003.13003.13002,677,019
Oct 11, 20193.16003.26002.99503.06003.06006,168,111
Oct 10, 20193.10003.17003.09003.14003.14003,361,051
Oct 09, 20193.11003.17003.06503.11003.11003,140,658
Oct 08, 20193.13003.18503.08503.11003.11002,714,602
Oct 07, 20193.11003.17003.09003.13003.13001,639,442
Oct 04, 20193.00003.10503.00003.07003.07002,888,438
Oct 03, 20192.97003.06002.93003.01003.01003,888,928
Oct 02, 20193.13003.13003.02003.02003.02004,438,537
Oct 01, 20193.08003.19503.05003.17003.17002,472,088
Sep 30, 20193.10003.19003.09003.10003.10004,259,533
Sep 27, 20193.09003.14003.04003.12003.12003,865,586
Sep 26, 20193.10003.20003.06503.10003.10005,399,721
Sep 25, 20193.15003.16003.07003.07003.07003,052,486
Sep 24, 20193.15003.23003.13003.18003.18003,294,138
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...