Skip to main content
WAM Strategic Value Limited (ASX:WAR)
Australia flag Australia · Delayed Price · Currency is AUD
1.150
0.00 (0.00%)
At close: Mar 9, 2026

WAM Strategic Value Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.161.161.141.14--1.30%38,191
Mar 6, 20261.161.171.151.151.15-1.29%282,794
Mar 5, 20261.181.191.161.171.171.30%142,909
Mar 4, 20261.191.191.151.151.15-0.86%215,996
Mar 3, 20261.171.171.161.161.16-0.85%121,394
Mar 2, 20261.181.181.171.171.17-1.68%163,442
Feb 27, 20261.181.191.171.191.190.85%145,370
Feb 26, 20261.181.191.181.181.18-44,295
Feb 25, 20261.191.191.181.181.18-0.42%68,226
Feb 24, 20261.181.201.171.191.191.28%244,130
Feb 23, 20261.191.201.171.171.17-1.27%138,009
Feb 20, 20261.181.191.171.191.191.72%268,987
Feb 19, 20261.181.181.171.171.17-0.43%84,339
Feb 18, 20261.181.181.171.171.170.43%31,464
Feb 17, 20261.171.181.171.171.17-0.43%121,730
Feb 16, 20261.171.171.161.171.17-117,210
Feb 13, 20261.171.171.161.171.170.43%273,562
Feb 12, 20261.171.181.161.171.17-375,936
Feb 11, 20261.161.171.151.171.171.75%514,141
Feb 10, 20261.151.151.151.151.150.88%101,951
Feb 9, 20261.141.151.141.141.140.44%105,841
Feb 6, 20261.141.141.131.131.13-0.88%185,581
Feb 5, 20261.151.161.141.141.14-408,283
Feb 4, 20261.151.151.141.141.14-0.44%229,346
Feb 3, 20261.151.161.151.151.15-0.43%179,013
Feb 2, 20261.161.161.151.151.15-190,218
Jan 30, 20261.151.161.151.151.150.44%104,070
Jan 29, 20261.151.161.151.151.15-0.43%182,429
Jan 28, 20261.151.161.151.151.150.44%153,861
Jan 27, 20261.151.161.141.151.15-0.43%352,744
Jan 23, 20261.151.151.151.151.150.70%118,262
Jan 22, 20261.141.151.141.141.14-0.26%47,038
Jan 21, 20261.141.151.141.151.150.88%186,935
Jan 20, 20261.141.141.141.141.14-68,399
Jan 19, 20261.151.151.131.141.14-0.44%241,669
Jan 16, 20261.161.161.141.141.14-1.30%268,593
Jan 15, 20261.151.161.141.161.160.43%131,090
Jan 14, 20261.161.161.141.151.15-1.29%304,477
Jan 13, 20261.151.171.151.171.172.19%408,145
Jan 12, 20261.141.151.141.141.140.44%118,546
Jan 9, 20261.151.151.141.141.14-1.30%18,753
Jan 8, 20261.141.151.141.151.150.88%152,944
Jan 7, 20261.151.151.141.141.14-0.87%89,131
Jan 6, 20261.141.151.141.151.151.32%40,047
Jan 5, 20261.151.151.141.141.14-0.44%30,593
Jan 2, 20261.151.151.141.141.14-0.44%24,040
Dec 31, 20251.141.151.141.151.150.44%32,344
Dec 30, 20251.141.141.141.141.140.44%15,621
Dec 29, 20251.141.151.141.141.14-0.44%152,369
Dec 24, 20251.141.141.141.141.14-0.87%18,804
Dec 23, 20251.151.151.141.151.150.44%132,300
Dec 22, 20251.141.151.141.151.150.88%192,557
Dec 19, 20251.141.151.131.141.140.44%317,828
Dec 18, 20251.141.141.131.131.13-0.88%231,126
Dec 17, 20251.131.141.131.141.140.88%129,667
Dec 16, 20251.141.151.131.131.13-0.88%339,305
Dec 15, 20251.131.141.131.141.140.44%348,108
Dec 12, 20251.131.141.131.141.140.89%197,300
Dec 11, 20251.131.131.131.131.13-254,260
Dec 10, 20251.131.131.121.131.13-0.44%285,656
Dec 9, 20251.131.131.131.131.13-319,192
Dec 8, 20251.121.131.121.131.130.44%406,501
Dec 5, 20251.111.131.111.131.131.35%551,695
Dec 4, 20251.101.121.101.111.110.91%374,108
Dec 3, 20251.091.101.091.101.101.38%554,182
Dec 2, 20251.081.091.081.091.090.46%213,432
Dec 1, 20251.071.091.071.081.08-182,954
Nov 28, 20251.081.081.071.081.080.47%304,048
Nov 27, 20251.081.091.081.081.08-0.46%244,744
Nov 26, 20251.091.091.081.081.08-411,748
Nov 25, 20251.091.091.081.081.08-0.46%222,240
Nov 24, 20251.091.101.081.091.09-0.46%229,615
Nov 21, 20251.091.101.091.091.09-0.91%158,264
Nov 20, 20251.101.111.091.101.10-237,300
Nov 19, 20251.101.111.101.101.100.46%270,233
Nov 18, 20251.111.111.091.101.10-2.23%229,672
Nov 17, 20251.081.121.071.121.123.70%577,835
Nov 14, 20251.081.091.081.081.08-1.37%185,015
Nov 13, 20251.081.101.081.101.101.39%300,994
Nov 12, 20251.091.091.071.081.08-375,792
Nov 11, 20251.081.091.081.081.08-0.46%109,341
Nov 10, 20251.071.091.071.091.091.40%370,994
Nov 7, 20251.081.081.071.071.070.47%312,246
Nov 6, 20251.071.081.071.071.07-0.47%320,384
Nov 5, 20251.081.081.061.071.07-524,915
Nov 4, 20251.081.081.061.071.07-806,069
Nov 3, 20251.091.091.071.071.07-1.83%547,613
Oct 31, 20251.091.091.081.091.090.46%268,959
Oct 30, 20251.091.091.081.091.09-226,469
Oct 29, 20251.091.091.081.091.09-1.36%403,210
Oct 28, 20251.091.101.091.101.100.92%298,648
Oct 27, 20251.101.101.081.091.090.46%481,565
Oct 24, 20251.101.101.081.091.09-0.46%642,999
Oct 23, 20251.101.101.091.091.09-0.46%324,760
Oct 22, 20251.101.111.101.101.10-64,035
Oct 21, 20251.101.111.101.101.10-212,510
Oct 20, 20251.101.101.091.101.10-368,217
Oct 17, 20251.111.111.101.101.10-0.45%283,061
Oct 16, 20251.101.101.091.101.10-266,990
Oct 15, 20251.111.111.101.101.10-186,847