Advertisement
U.S. Markets open in 9 hrs 3 mins
S&P Futures
5,849.25 +11.50 (+0.20%) Dow Futures
42,676.00 -62.00 (-0.15%) Nasdaq Futures
20,319.50 +99.00 (+0.49%) Russell 2000 Futures
2,227.90 +1.20 (+0.05%) Crude Oil
71.68 +0.91 (+1.29%) Gold
2,736.70 +7.30 (+0.27%)
WAM Strategic Value Limited (WAR.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
As of 02:55PM AEDT. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 49,721 |
| Oct 23, 2024 | 1.1650 | 1.1800 | 1.1550 | 1.1800 | 1.1800 | 194,159 |
| Oct 22, 2024 | 1.1600 | 1.1650 | 1.1600 | 1.1650 | 1.1650 | 58,075 |
| Oct 21, 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1600 | 1.1600 | 69,313 |
| Oct 18, 2024 | 1.1750 | 1.1800 | 1.1650 | 1.1750 | 1.1750 | 242,847 |
| Oct 17, 2024 | 1.1650 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 159,747 |
| Oct 16, 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 246,169 |
| Oct 15, 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 86,169 |
| Oct 14, 2024 | 1.1500 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 262,319 |
| Oct 11, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1550 | 1.1550 | 370,428 |
| Oct 10, 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 156,590 |
| Oct 09, 2024 | 1.1800 | 1.1850 | 1.1650 | 1.1850 | 1.1850 | 213,369 |
| Oct 08, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1650 | 1.1650 | 161,313 |
| Oct 07, 2024 | 1.1750 | 1.1750 | 1.1550 | 1.1550 | 1.1550 | 87,061 |
| Oct 04, 2024 | 1.1650 | 1.1750 | 1.1550 | 1.1600 | 1.1600 | 138,696 |
| Oct 03, 2024 | 1.1550 | 1.1750 | 1.1500 | 1.1650 | 1.1650 | 178,857 |
| Oct 02, 2024 | 1.1700 | 1.1700 | 1.1550 | 1.1550 | 1.1550 | 167,087 |
| Oct 01, 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1650 | 1.1650 | 195,555 |
| Sep 30, 2024 | 1.1800 | 1.2050 | 1.1800 | 1.1950 | 1.1950 | 744,597 |
| Sep 27, 2024 | 1.1800 | 1.1800 | 1.1750 | 1.1750 | 1.1750 | 69,498 |
| Sep 26, 2024 | 1.1700 | 1.1900 | 1.1650 | 1.1750 | 1.1750 | 420,351 |
| Sep 25, 2024 | 1.1800 | 1.1950 | 1.1650 | 1.1650 | 1.1650 | 831,084 |
| Sep 24, 2024 | 1.1750 | 1.1800 | 1.1650 | 1.1800 | 1.1800 | 104,001 |
| Sep 23, 2024 | 1.1750 | 1.1850 | 1.1750 | 1.1750 | 1.1750 | 68,069 |
| Sep 20, 2024 | 1.1800 | 1.1900 | 1.1750 | 1.1750 | 1.1750 | 192,978 |
| Sep 19, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1750 | 1.1750 | 108,994 |
| Sep 18, 2024 | 1.1750 | 1.1950 | 1.1650 | 1.1850 | 1.1850 | 325,697 |
| Sep 17, 2024 | 1.1800 | 1.1850 | 1.1700 | 1.1850 | 1.1850 | 276,888 |
| Sep 16, 2024 | 1.1600 | 1.1850 | 1.1550 | 1.1850 | 1.1850 | 392,936 |
| Sep 13, 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1600 | 1.1600 | 216,068 |
| Sep 12, 2024 | 1.1500 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 42,020 |
| Sep 11, 2024 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 61,137 |
| Sep 10, 2024 | 1.1450 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 267,964 |
| Sep 09, 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1350 | 1.1350 | 298,738 |
| Sep 06, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1550 | 1.1550 | 57,096 |
| Sep 05, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 182,430 |
| Sep 04, 2024 | 1.1600 | 1.1600 | 1.1450 | 1.1450 | 1.1450 | 191,295 |
| Sep 03, 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1750 | 1.1750 | 250,752 |
| Sep 02, 2024 | 1.1450 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 116,056 |
| Aug 30, 2024 | 1.1500 | 1.1500 | 1.1450 | 1.1450 | 1.1450 | 54,659 |
| Aug 29, 2024 | 1.1400 | 1.1450 | 1.1400 | 1.1450 | 1.1450 | 69,808 |
| Aug 28, 2024 | 1.1150 | 1.1600 | 1.1150 | 1.1350 | 1.1350 | 463,800 |
| Aug 27, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 103,750 |
| Aug 26, 2024 | 1.1050 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 166,116 |
| Aug 23, 2024 | 1.1000 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 138,673 |
| Aug 22, 2024 | 1.1050 | 1.1050 | 1.0975 | 1.1000 | 1.1000 | 132,489 |
| Aug 21, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Aug 20, 2024 | 1.1000 | 1.1100 | 1.0950 | 1.1100 | 1.1100 | 160,786 |
| Aug 19, 2024 | 1.1000 | 1.1050 | 1.0950 | 1.0950 | 1.0950 | 72,953 |
| Aug 16, 2024 | 1.1000 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 167,605 |
| Aug 15, 2024 | 1.1000 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 133,692 |
| Aug 14, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0950 | 1.0950 | 68,239 |
| Aug 13, 2024 | 1.1050 | 1.1100 | 1.0900 | 1.0950 | 1.0950 | 109,863 |
| Aug 12, 2024 | 1.1000 | 1.1050 | 1.0900 | 1.1000 | 1.1000 | 98,104 |
| Aug 09, 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0900 | 1.0900 | 223,193 |
| Aug 08, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 65,460 |
| Aug 07, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 92,361 |
| Aug 06, 2024 | 1.0850 | 1.0950 | 1.0850 | 1.0950 | 1.0950 | 70,711 |
| Aug 05, 2024 | 1.1150 | 1.1150 | 1.0900 | 1.0900 | 1.0900 | 297,272 |
| Aug 02, 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 113,788 |
| Aug 01, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 54,738 |
| Jul 31, 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1300 | 1.1300 | 67,557 |
| Jul 30, 2024 | 1.1300 | 1.1350 | 1.1150 | 1.1150 | 1.1150 | 168,137 |
| Jul 29, 2024 | 1.1350 | 1.1350 | 1.1250 | 1.1250 | 1.1250 | 85,949 |
| Jul 26, 2024 | 1.1350 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 236,921 |
| Jul 25, 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 767,757 |
| Jul 24, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 307,052 |
| Jul 23, 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0950 | 1.0950 | 56,462 |
| Jul 22, 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0950 | 1.0950 | 176,895 |
| Jul 19, 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0950 | 1.0950 | 42,367 |
| Jul 18, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 134,603 |
| Jul 17, 2024 | 1.1000 | 1.1050 | 1.0950 | 1.1000 | 1.1000 | 199,092 |
| Jul 16, 2024 | 1.0950 | 1.0975 | 1.0950 | 1.0950 | 1.0950 | 85,298 |
| Jul 15, 2024 | 1.0950 | 1.0975 | 1.0900 | 1.0950 | 1.0950 | 139,832 |
| Jul 12, 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 159,713 |
| Jul 11, 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 110,683 |
| Jul 10, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 147,461 |
| Jul 09, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0950 | 1.0950 | 101,032 |
| Jul 08, 2024 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 110,155 |
| Jul 05, 2024 | 1.1000 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 51,517 |
| Jul 04, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 207,696 |
| Jul 03, 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 9,776 |
| Jul 02, 2024 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 71,341 |
| Jul 01, 2024 | 1.1000 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 40,364 |
| Jun 28, 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 86,137 |
| Jun 27, 2024 | 1.1050 | 1.1050 | 1.0950 | 1.1000 | 1.1000 | 102,269 |
| Jun 26, 2024 | 1.1150 | 1.1150 | 1.1000 | 1.1100 | 1.1100 | 114,756 |
| Jun 25, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 272,696 |
| Jun 24, 2024 | 1.1050 | 1.1050 | 1.0950 | 1.0950 | 1.0950 | 126,311 |
| Jun 21, 2024 | 1.1000 | 1.1050 | 1.0950 | 1.1050 | 1.1050 | 178,467 |
| Jun 20, 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 122,370 |
| Jun 19, 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | 4,804 |
| Jun 18, 2024 | 1.1200 | 1.1250 | 1.1100 | 1.1150 | 1.1150 | 36,820 |
| Jun 17, 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1050 | 1.1050 | 120,433 |
| Jun 14, 2024 | 1.1050 | 1.1100 | 1.0950 | 1.1000 | 1.1000 | 160,893 |
| Jun 13, 2024 | 1.1000 | 1.1150 | 1.0950 | 1.1100 | 1.1100 | 399,384 |
| Jun 12, 2024 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 235,277 |
| Jun 11, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 60,918 |
| Jun 07, 2024 | 1.1000 | 1.1050 | 1.0950 | 1.1000 | 1.1000 | 242,535 |
| Jun 06, 2024 | 1.1000 | 1.1050 | 1.0950 | 1.1050 | 1.1050 | 275,526 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.