WA1 Resources Ltd (ASX:WA1)
Australia
· Delayed Price · Currency is AUD 15.88
-0.08 (-0.50%)
Apr 28, 2026, 4:10 PM AEST
WA1 Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.82 | 16.34 | 15.63 | 15.88 | 15.88 | -0.50% | 317,372 |
| Apr 27, 2026 | 15.14 | 16.38 | 14.81 | 15.96 | 15.96 | 5.35% | 463,453 |
| Apr 24, 2026 | 14.60 | 15.17 | 14.56 | 15.15 | 15.15 | 2.92% | 306,611 |
| Apr 23, 2026 | 14.89 | 15.30 | 14.51 | 14.72 | 14.72 | 0.82% | 180,157 |
| Apr 22, 2026 | 14.95 | 15.05 | 14.38 | 14.60 | 14.60 | -3.63% | 400,874 |
| Apr 21, 2026 | 14.97 | 15.28 | 14.81 | 15.15 | 15.15 | 4.20% | 161,381 |
| Apr 20, 2026 | 14.38 | 14.98 | 14.30 | 14.54 | 14.54 | 0.62% | 470,045 |
| Apr 17, 2026 | 14.73 | 14.91 | 14.14 | 14.45 | 14.45 | -1.97% | 242,667 |
| Apr 16, 2026 | 14.55 | 14.74 | 14.20 | 14.74 | 14.74 | 3.66% | 474,407 |
| Apr 15, 2026 | 14.41 | 14.76 | 13.97 | 14.22 | 14.22 | 0.14% | 226,009 |
| Apr 14, 2026 | 14.55 | 14.96 | 14.19 | 14.20 | 14.20 | -0.42% | 167,666 |
| Apr 13, 2026 | 14.50 | 14.85 | 14.07 | 14.26 | 14.26 | -6.12% | 163,237 |
| Apr 10, 2026 | 15.17 | 15.35 | 14.73 | 15.19 | 15.19 | -1.87% | 144,494 |
| Apr 9, 2026 | 15.50 | 15.52 | 14.90 | 15.48 | 15.48 | -0.51% | 101,301 |
| Apr 8, 2026 | 15.17 | 15.72 | 15.17 | 15.56 | 15.56 | 7.68% | 202,539 |
| Apr 7, 2026 | 14.72 | 15.23 | 14.22 | 14.45 | 14.45 | -1.77% | 166,394 |
| Apr 2, 2026 | 15.59 | 15.80 | 14.63 | 14.71 | 14.71 | -4.29% | 187,240 |
| Apr 1, 2026 | 14.51 | 15.50 | 14.51 | 15.37 | 15.37 | 10.10% | 256,334 |
| Mar 31, 2026 | 13.90 | 13.99 | 13.00 | 13.96 | 13.96 | 4.26% | 178,170 |
| Mar 30, 2026 | 13.72 | 13.72 | 13.04 | 13.39 | 13.39 | -2.41% | 193,489 |
| Mar 27, 2026 | 13.50 | 13.93 | 13.01 | 13.72 | 13.72 | -1.08% | 176,681 |
| Mar 26, 2026 | 14.05 | 14.06 | 13.59 | 13.87 | 13.87 | -1.07% | 204,953 |
| Mar 25, 2026 | 13.56 | 14.09 | 13.38 | 14.02 | 14.02 | 6.53% | 144,275 |
| Mar 24, 2026 | 14.00 | 14.49 | 13.14 | 13.16 | 13.16 | 1.94% | 312,752 |
| Mar 23, 2026 | 12.90 | 13.14 | 12.60 | 12.91 | 12.91 | -3.01% | 500,838 |
| Mar 20, 2026 | 12.95 | 13.68 | 12.57 | 13.31 | 13.31 | 2.07% | 1,861,020 |
| Mar 19, 2026 | 13.50 | 13.60 | 12.84 | 13.04 | 13.04 | -4.54% | 658,038 |
| Mar 18, 2026 | 13.50 | 14.16 | 13.50 | 13.66 | 13.66 | 1.94% | 274,114 |
| Mar 17, 2026 | 13.98 | 13.98 | 13.27 | 13.40 | 13.40 | 0.53% | 408,757 |
| Mar 16, 2026 | 14.22 | 14.23 | 13.18 | 13.33 | 13.33 | -7.30% | 411,247 |
| Mar 13, 2026 | 14.18 | 14.65 | 13.91 | 14.38 | 14.38 | 1.48% | 369,291 |
| Mar 12, 2026 | 15.63 | 15.63 | 14.14 | 14.17 | 14.17 | -9.22% | 260,935 |
| Mar 11, 2026 | 15.66 | 15.85 | 15.41 | 15.61 | 15.61 | 4.00% | 156,334 |
| Mar 10, 2026 | 14.75 | 15.42 | 14.75 | 15.01 | 15.01 | 3.66% | 153,334 |
| Mar 9, 2026 | 15.44 | 15.44 | 13.83 | 14.48 | 14.48 | -7.54% | 446,821 |
| Mar 6, 2026 | 15.75 | 15.96 | 15.59 | 15.66 | 15.66 | -3.09% | 177,766 |
| Mar 5, 2026 | 16.59 | 16.69 | 15.97 | 16.16 | 16.16 | 1.00% | 94,977 |
| Mar 4, 2026 | 16.48 | 16.75 | 16.00 | 16.00 | 16.00 | -4.76% | 137,838 |
| Mar 3, 2026 | 17.84 | 17.96 | 16.71 | 16.80 | 16.80 | -3.89% | 149,366 |
| Mar 2, 2026 | 17.70 | 18.06 | 17.41 | 17.48 | 17.48 | -0.29% | 136,872 |
| Feb 27, 2026 | 17.70 | 17.88 | 17.32 | 17.53 | 17.53 | 1.39% | 178,539 |
| Feb 26, 2026 | 17.60 | 17.78 | 17.06 | 17.29 | 17.29 | -0.63% | 180,428 |
| Feb 25, 2026 | 17.04 | 17.46 | 16.91 | 17.40 | 17.40 | 4.38% | 201,400 |
| Feb 24, 2026 | 16.99 | 17.13 | 16.46 | 16.67 | 16.67 | 1.89% | 135,058 |
| Feb 23, 2026 | 15.70 | 16.66 | 15.68 | 16.36 | 16.36 | 4.87% | 142,273 |
| Feb 20, 2026 | 16.21 | 16.30 | 15.56 | 15.60 | 15.60 | -2.74% | 107,893 |
| Feb 19, 2026 | 16.14 | 16.29 | 15.75 | 16.04 | 16.04 | -0.31% | 98,502 |
| Feb 18, 2026 | 15.34 | 16.28 | 15.31 | 16.09 | 16.09 | 5.37% | 288,935 |
| Feb 17, 2026 | 15.79 | 15.79 | 15.10 | 15.27 | 15.27 | -4.14% | 303,618 |
| Feb 16, 2026 | 15.48 | 15.99 | 15.16 | 15.93 | 15.93 | 3.17% | 115,131 |
| Feb 13, 2026 | 15.28 | 15.48 | 14.81 | 15.44 | 15.44 | -0.90% | 283,104 |
| Feb 12, 2026 | 15.90 | 15.95 | 15.35 | 15.58 | 15.58 | -3.41% | 190,364 |
| Feb 11, 2026 | 16.50 | 16.50 | 15.99 | 16.13 | 16.13 | -1.95% | 249,721 |
| Feb 10, 2026 | 16.26 | 16.46 | 16.13 | 16.45 | 16.45 | 1.79% | 136,065 |
| Feb 9, 2026 | 15.64 | 16.29 | 15.56 | 16.16 | 16.16 | 6.18% | 122,407 |
| Feb 6, 2026 | 15.99 | 15.99 | 15.14 | 15.22 | 15.22 | -4.93% | 228,334 |
| Feb 5, 2026 | 16.51 | 16.55 | 15.63 | 16.01 | 16.01 | -4.07% | 198,140 |
| Feb 4, 2026 | 17.08 | 17.21 | 16.69 | 16.69 | 16.69 | 0.12% | 109,682 |
| Feb 3, 2026 | 16.82 | 17.13 | 16.59 | 16.67 | 16.67 | 0.06% | 87,645 |
| Feb 2, 2026 | 16.53 | 17.04 | 16.24 | 16.66 | 16.66 | -2.46% | 244,673 |
| Jan 30, 2026 | 17.98 | 18.20 | 16.70 | 17.08 | 17.08 | -4.79% | 226,169 |
| Jan 29, 2026 | 18.50 | 18.79 | 17.15 | 17.94 | 17.94 | -2.23% | 258,027 |
| Jan 28, 2026 | 18.01 | 18.59 | 17.77 | 18.35 | 18.35 | 2.69% | 197,272 |
| Jan 27, 2026 | 18.28 | 18.66 | 17.01 | 17.87 | 17.87 | 2.64% | 255,123 |
| Jan 23, 2026 | 18.60 | 18.94 | 17.41 | 17.41 | 17.41 | -6.40% | 432,597 |
| Jan 22, 2026 | 19.00 | 19.17 | 18.37 | 18.60 | 18.60 | -0.85% | 140,160 |
| Jan 21, 2026 | 18.17 | 18.83 | 17.65 | 18.76 | 18.76 | 3.59% | 146,901 |
| Jan 20, 2026 | 18.27 | 18.50 | 17.97 | 18.11 | 18.11 | -0.88% | 328,197 |
| Jan 19, 2026 | 18.50 | 18.50 | 17.91 | 18.27 | 18.27 | 0.05% | 92,308 |
| Jan 16, 2026 | 18.90 | 18.96 | 18.26 | 18.26 | 18.26 | -2.77% | 116,386 |
| Jan 15, 2026 | 19.00 | 19.22 | 18.60 | 18.78 | 18.78 | 2.01% | 132,611 |
| Jan 14, 2026 | 19.00 | 19.22 | 18.02 | 18.41 | 18.41 | -3.36% | 108,618 |
| Jan 13, 2026 | 19.57 | 19.72 | 18.84 | 19.05 | 19.05 | -0.31% | 203,743 |
| Jan 12, 2026 | 19.69 | 19.95 | 19.06 | 19.11 | 19.11 | -1.49% | 191,308 |
| Jan 9, 2026 | 19.50 | 19.59 | 18.70 | 19.40 | 19.40 | 3.41% | 157,645 |
| Jan 8, 2026 | 19.20 | 19.20 | 18.72 | 18.76 | 18.76 | -1.42% | 112,915 |
| Jan 7, 2026 | 19.33 | 19.44 | 18.83 | 19.03 | 19.03 | 0.69% | 134,547 |
| Jan 6, 2026 | 19.58 | 19.70 | 18.51 | 18.90 | 18.90 | 0.11% | 145,787 |
| Jan 5, 2026 | 19.30 | 19.30 | 18.48 | 18.88 | 18.88 | -1.67% | 279,117 |
| Jan 2, 2026 | 19.45 | 19.69 | 19.02 | 19.20 | 19.20 | -2.88% | 125,076 |
| Dec 31, 2025 | 19.59 | 19.77 | 19.29 | 19.77 | 19.77 | 0.87% | 101,537 |
| Dec 30, 2025 | 19.15 | 19.73 | 18.87 | 19.60 | 19.60 | -0.10% | 156,163 |
| Dec 29, 2025 | 19.59 | 19.66 | 19.12 | 19.62 | 19.62 | -0.20% | 122,809 |
| Dec 24, 2025 | 19.00 | 19.73 | 18.87 | 19.66 | 19.66 | 3.86% | 248,372 |
| Dec 23, 2025 | 18.97 | 19.14 | 18.79 | 18.93 | 18.93 | -0.21% | 90,694 |
| Dec 22, 2025 | 18.59 | 19.12 | 18.59 | 18.97 | 18.97 | 3.66% | 184,671 |
| Dec 19, 2025 | 17.44 | 18.35 | 17.40 | 18.30 | 18.30 | 3.27% | 480,969 |
| Dec 18, 2025 | 18.50 | 18.50 | 17.37 | 17.72 | 17.72 | -1.45% | 104,929 |
| Dec 17, 2025 | 17.83 | 18.52 | 17.53 | 17.98 | 17.98 | 1.18% | 232,797 |
| Dec 16, 2025 | 17.60 | 18.40 | 17.50 | 17.77 | 17.77 | 3.31% | 198,565 |
| Dec 15, 2025 | 17.54 | 17.54 | 16.62 | 17.20 | 17.20 | -2.33% | 141,283 |
| Dec 12, 2025 | 17.70 | 17.93 | 17.47 | 17.61 | 17.61 | 2.62% | 168,965 |
| Dec 11, 2025 | 17.30 | 18.09 | 16.91 | 17.16 | 17.16 | -3.05% | 151,221 |
| Dec 10, 2025 | 17.34 | 17.75 | 17.33 | 17.70 | 17.70 | 2.02% | 113,630 |
| Dec 9, 2025 | 17.20 | 17.50 | 17.00 | 17.35 | 17.35 | 1.17% | 179,874 |
| Dec 8, 2025 | 17.10 | 17.32 | 16.90 | 17.15 | 17.15 | 3.00% | 122,968 |
| 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 |