WA1 Resources Ltd (ASX:WA1)
Australia
· Delayed Price · Currency is AUD 16.65
-0.07 (-0.42%)
At close: Dec 5, 2025
WA1 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.87 | 17.24 | 16.20 | 16.65 | 16.65 | -0.42% | 241,502 |
| Dec 4, 2025 | 16.60 | 16.98 | 16.42 | 16.72 | 16.72 | 2.01% | 138,494 |
| Dec 3, 2025 | 16.00 | 16.46 | 15.97 | 16.39 | 16.39 | 0.49% | 98,256 |
| Dec 2, 2025 | 16.39 | 16.60 | 16.03 | 16.31 | 16.31 | 1.37% | 155,131 |
| Dec 1, 2025 | 16.25 | 16.54 | 15.94 | 16.09 | 16.09 | -0.25% | 103,104 |
| Nov 28, 2025 | 15.70 | 16.24 | 15.57 | 16.13 | 16.13 | 4.27% | 115,926 |
| Nov 27, 2025 | 15.90 | 16.08 | 15.15 | 15.47 | 15.47 | -1.90% | 179,013 |
| Nov 26, 2025 | 15.36 | 15.84 | 15.36 | 15.77 | 15.77 | 2.67% | 112,831 |
| Nov 25, 2025 | 15.50 | 15.70 | 15.25 | 15.36 | 15.36 | 0.92% | 94,513 |
| Nov 24, 2025 | 15.21 | 15.59 | 15.20 | 15.22 | 15.22 | 1.20% | 474,170 |
| Nov 21, 2025 | 15.50 | 15.50 | 15.04 | 15.04 | 15.04 | -3.90% | 164,180 |
| Nov 20, 2025 | 15.64 | 15.99 | 15.57 | 15.65 | 15.65 | 1.69% | 98,432 |
| Nov 19, 2025 | 15.19 | 15.39 | 14.92 | 15.39 | 15.39 | 2.26% | 229,798 |
| Nov 18, 2025 | 15.53 | 16.26 | 15.00 | 15.05 | 15.05 | -3.65% | 121,515 |
| Nov 17, 2025 | 15.89 | 16.06 | 15.02 | 15.62 | 15.62 | 1.89% | 177,542 |
| Nov 14, 2025 | 15.42 | 15.59 | 15.09 | 15.33 | 15.33 | -2.48% | 108,489 |
| Nov 13, 2025 | 15.76 | 15.96 | 15.41 | 15.72 | 15.72 | 0.77% | 157,755 |
| Nov 12, 2025 | 16.03 | 16.25 | 15.33 | 15.60 | 15.60 | -2.68% | 325,071 |
| Nov 11, 2025 | 16.24 | 16.34 | 15.86 | 16.03 | 16.03 | 0.94% | 209,432 |
| Nov 10, 2025 | 15.50 | 16.07 | 15.48 | 15.88 | 15.88 | 4.27% | 155,771 |
| Nov 7, 2025 | 15.19 | 15.72 | 15.15 | 15.23 | 15.23 | 0.26% | 250,822 |
| Nov 6, 2025 | 15.19 | 15.51 | 14.92 | 15.19 | 15.19 | 1.13% | 174,989 |
| Nov 5, 2025 | 15.55 | 15.55 | 14.73 | 15.02 | 15.02 | -3.41% | 188,098 |
| Nov 4, 2025 | 15.90 | 15.90 | 15.38 | 15.55 | 15.55 | -2.20% | 176,386 |
| Nov 3, 2025 | 16.69 | 16.73 | 15.85 | 15.90 | 15.90 | -4.73% | 153,327 |
| Oct 31, 2025 | 17.19 | 17.40 | 16.34 | 16.69 | 16.69 | -3.02% | 752,749 |
| Oct 30, 2025 | 17.44 | 17.82 | 17.12 | 17.21 | 17.21 | -1.21% | 132,948 |
| Oct 29, 2025 | 18.15 | 18.16 | 17.40 | 17.42 | 17.42 | -4.02% | 218,720 |
| Oct 28, 2025 | 19.21 | 19.21 | 17.92 | 18.15 | 18.15 | -5.71% | 193,264 |
| Oct 27, 2025 | 20.49 | 20.49 | 19.08 | 19.25 | 19.25 | -3.80% | 171,364 |
| Oct 24, 2025 | 19.95 | 20.60 | 19.85 | 20.01 | 20.01 | 0.30% | 144,748 |
| Oct 23, 2025 | 19.70 | 20.24 | 19.52 | 19.95 | 19.95 | 1.17% | 208,421 |
| Oct 22, 2025 | 20.26 | 20.84 | 19.35 | 19.72 | 19.72 | -4.78% | 190,631 |
| Oct 21, 2025 | 20.92 | 21.80 | 20.66 | 20.71 | 20.71 | 2.37% | 271,669 |
| Oct 20, 2025 | 20.59 | 21.13 | 20.10 | 20.23 | 20.23 | -2.03% | 196,663 |
| Oct 17, 2025 | 21.19 | 21.19 | 19.56 | 20.65 | 20.65 | -3.95% | 214,356 |
| Oct 16, 2025 | 21.90 | 21.90 | 21.34 | 21.50 | 21.50 | -1.01% | 138,029 |
| Oct 15, 2025 | 21.51 | 22.03 | 21.34 | 21.72 | 21.72 | 2.12% | 144,015 |
| Oct 14, 2025 | 21.20 | 22.10 | 21.20 | 21.27 | 21.27 | 1.72% | 289,816 |
| Oct 13, 2025 | 20.49 | 21.19 | 20.14 | 20.91 | 20.91 | 0.53% | 115,714 |
| Oct 10, 2025 | 21.90 | 22.22 | 20.80 | 20.80 | 20.80 | -5.37% | 174,450 |
| Oct 9, 2025 | 21.41 | 22.28 | 20.71 | 21.98 | 21.98 | 6.39% | 518,504 |
| Oct 8, 2025 | 20.00 | 20.73 | 19.83 | 20.66 | 20.66 | 2.08% | 299,620 |
| Oct 7, 2025 | 20.19 | 20.65 | 19.86 | 20.24 | 20.24 | 0.40% | 199,401 |
| Oct 6, 2025 | 20.07 | 20.99 | 20.00 | 20.16 | 20.16 | 0.85% | 183,387 |
| Oct 3, 2025 | 19.81 | 20.00 | 19.37 | 19.99 | 19.99 | 1.58% | 220,996 |
| Oct 2, 2025 | 18.45 | 19.82 | 18.45 | 19.68 | 19.68 | 6.84% | 612,126 |
| Oct 1, 2025 | 18.38 | 18.73 | 18.30 | 18.42 | 18.42 | 0.11% | 150,854 |
| Sep 30, 2025 | 18.50 | 18.70 | 18.11 | 18.40 | 18.40 | -0.54% | 122,632 |
| Sep 29, 2025 | 18.50 | 18.71 | 18.20 | 18.50 | 18.50 | 0.76% | 142,048 |
| Sep 26, 2025 | 18.76 | 18.92 | 18.24 | 18.36 | 18.36 | -1.82% | 98,517 |
| Sep 25, 2025 | 18.50 | 18.88 | 18.46 | 18.70 | 18.70 | 1.41% | 109,917 |
| Sep 24, 2025 | 18.63 | 18.64 | 18.02 | 18.44 | 18.44 | -1.65% | 97,006 |
| Sep 23, 2025 | 18.65 | 19.02 | 18.18 | 18.75 | 18.75 | 0.75% | 127,868 |
| Sep 22, 2025 | 18.64 | 18.94 | 18.43 | 18.61 | 18.61 | -0.16% | 80,547 |
| Sep 19, 2025 | 18.48 | 19.00 | 18.28 | 18.64 | 18.64 | 1.86% | 212,117 |
| Sep 18, 2025 | 18.20 | 18.90 | 17.86 | 18.30 | 18.30 | 1.39% | 448,383 |
| Sep 17, 2025 | 18.22 | 18.59 | 17.97 | 18.05 | 18.05 | -0.93% | 154,124 |
| Sep 16, 2025 | 18.00 | 18.65 | 18.00 | 18.22 | 18.22 | 2.07% | 123,548 |
| Sep 15, 2025 | 17.60 | 17.92 | 17.23 | 17.85 | 17.85 | 2.00% | 120,097 |
| Sep 12, 2025 | 17.35 | 17.97 | 17.32 | 17.50 | 17.50 | 1.27% | 149,084 |
| Sep 11, 2025 | 17.71 | 18.34 | 17.21 | 17.28 | 17.28 | -3.68% | 131,250 |
| Sep 10, 2025 | 19.10 | 19.10 | 17.90 | 17.94 | 17.94 | -5.58% | 114,762 |
| Sep 9, 2025 | 18.68 | 19.09 | 18.50 | 19.00 | 19.00 | 2.76% | 152,204 |
| Sep 8, 2025 | 18.20 | 18.50 | 18.11 | 18.49 | 18.49 | 2.78% | 131,841 |
| Sep 5, 2025 | 17.89 | 18.33 | 17.89 | 17.99 | 17.99 | 0.06% | 133,571 |
| Sep 4, 2025 | 17.70 | 18.25 | 17.64 | 17.98 | 17.98 | 1.01% | 280,936 |
| Sep 3, 2025 | 18.05 | 18.41 | 17.79 | 17.80 | 17.80 | -1.28% | 187,759 |
| Sep 2, 2025 | 17.90 | 18.49 | 17.88 | 18.03 | 18.03 | 1.29% | 148,209 |
| Sep 1, 2025 | 17.99 | 18.02 | 17.46 | 17.80 | 17.80 | -0.56% | 134,339 |
| Aug 29, 2025 | 17.83 | 18.17 | 17.21 | 17.90 | 17.90 | -0.44% | 202,829 |
| Aug 28, 2025 | 19.10 | 19.10 | 17.79 | 17.98 | 17.98 | -5.22% | 133,474 |
| Aug 27, 2025 | 18.83 | 19.13 | 18.70 | 18.97 | 18.97 | 1.07% | 258,436 |
| Aug 26, 2025 | 18.30 | 19.08 | 18.10 | 18.77 | 18.77 | 1.08% | 242,941 |
| Aug 25, 2025 | 17.00 | 19.14 | 17.00 | 18.57 | 18.57 | 10.47% | 647,842 |
| Aug 22, 2025 | 16.55 | 16.97 | 16.20 | 16.81 | 16.81 | -0.24% | 198,408 |
| Aug 21, 2025 | 16.71 | 17.05 | 16.71 | 16.85 | 16.85 | 0.54% | 100,026 |
| Aug 20, 2025 | 16.90 | 16.93 | 16.57 | 16.76 | 16.76 | -1.41% | 177,286 |
| Aug 19, 2025 | 17.08 | 17.32 | 16.88 | 17.00 | 17.00 | 0.29% | 229,989 |
| Aug 18, 2025 | 16.96 | 17.55 | 16.80 | 16.95 | 16.95 | -0.06% | 393,141 |
| Aug 15, 2025 | 17.30 | 17.30 | 16.00 | 16.96 | 16.96 | -12.31% | 1,398,150 |
| Aug 13, 2025 | 19.76 | 19.98 | 19.12 | 19.34 | 19.34 | -0.46% | 89,916 |
| Aug 12, 2025 | 19.09 | 19.75 | 18.48 | 19.43 | 19.43 | 2.26% | 242,192 |
| Aug 11, 2025 | 18.82 | 19.19 | 18.41 | 19.00 | 19.00 | 0.74% | 192,418 |
| Aug 8, 2025 | 18.00 | 19.06 | 17.86 | 18.86 | 18.86 | 5.19% | 306,939 |
| Aug 7, 2025 | 17.20 | 18.15 | 17.19 | 17.93 | 17.93 | 4.24% | 174,406 |
| Aug 6, 2025 | 17.30 | 17.50 | 17.07 | 17.20 | 17.20 | 0.53% | 108,251 |
| Aug 5, 2025 | 16.24 | 17.45 | 16.20 | 17.11 | 17.11 | 4.33% | 120,938 |
| Aug 4, 2025 | 15.38 | 16.59 | 15.22 | 16.40 | 16.40 | 6.49% | 200,157 |
| Aug 1, 2025 | 15.32 | 15.56 | 15.21 | 15.40 | 15.40 | -1.97% | 227,301 |
| Jul 31, 2025 | 16.11 | 16.24 | 15.52 | 15.71 | 15.71 | -4.56% | 121,787 |
| Jul 30, 2025 | 16.84 | 16.84 | 16.13 | 16.46 | 16.46 | -2.55% | 106,333 |
| Jul 29, 2025 | 17.04 | 17.19 | 16.64 | 16.89 | 16.89 | -2.03% | 71,725 |
| Jul 28, 2025 | 18.20 | 18.21 | 17.08 | 17.24 | 17.24 | -1.93% | 125,038 |
| Jul 25, 2025 | 18.00 | 18.26 | 17.45 | 17.58 | 17.58 | -2.93% | 198,343 |
| Jul 24, 2025 | 17.12 | 18.20 | 16.93 | 18.11 | 18.11 | 6.03% | 269,822 |
| Jul 23, 2025 | 16.95 | 17.39 | 16.84 | 17.08 | 17.08 | 0.71% | 249,921 |
| Jul 22, 2025 | 17.07 | 17.45 | 16.72 | 16.96 | 16.96 | -0.64% | 176,011 |
| Jul 21, 2025 | 17.00 | 17.47 | 16.56 | 17.07 | 17.07 | 0.41% | 235,770 |
| Jul 18, 2025 | 17.36 | 17.55 | 16.65 | 17.00 | 17.00 | -2.86% | 200,297 |