Skip to main content
WAM Strategic Value Limited (ASX:WAR)
Australia flag Australia · Delayed Price · Currency is AUD
1.175
-0.005 (-0.42%)
Apr 29, 2026, 12:17 PM AEST

WAM Strategic Value Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.181.181.171.17--0.85%113,375
Apr 27, 20261.181.181.171.181.180.43%144,951
Apr 24, 20261.181.191.181.181.18-0.84%266,703
Apr 23, 20261.181.191.181.191.191.28%206,310
Apr 22, 20261.171.181.171.171.17-145,964
Apr 21, 20261.181.181.171.171.17-0.85%83,363
Apr 20, 20261.181.181.171.181.181.72%219,462
Apr 17, 20261.171.181.161.161.16-0.85%142,313
Apr 16, 20261.161.171.161.171.17-202,389
Apr 15, 20261.161.171.161.171.170.86%236,719
Apr 14, 20261.161.161.161.161.16-87,231
Apr 13, 20261.171.171.161.161.16-0.43%30,530
Apr 10, 20261.161.171.151.171.171.75%34,000
Apr 9, 20261.171.171.151.151.15-2.14%116,284
Apr 8, 20261.141.171.141.171.173.08%412,213
Apr 7, 20261.131.141.131.141.14-70,967
Apr 2, 20261.111.141.111.141.142.25%114,820
Apr 1, 20261.101.141.101.111.111.37%106,018
Mar 31, 20261.101.121.101.101.10-0.45%199,727
Mar 30, 20261.111.111.091.101.10-88,431
Mar 27, 20261.111.121.101.101.10-0.45%213,687
Mar 26, 20261.121.121.111.111.11-0.90%78,875
Mar 25, 20261.121.131.121.121.12-223,896
Mar 24, 20261.121.131.121.121.12-1.33%260,436
Mar 23, 20261.141.151.131.131.13-1.31%272,371
Mar 20, 20261.141.151.131.151.15-73,142
Mar 19, 20261.161.161.131.151.15-0.87%347,479
Mar 18, 20261.151.161.151.161.16-156,790
Mar 17, 20261.161.161.141.161.16-0.43%191,129
Mar 16, 20261.161.171.151.161.160.43%237,696
Mar 13, 20261.151.161.141.161.160.87%106,937
Mar 12, 20261.171.171.151.151.15-1.29%164,012
Mar 11, 20261.161.181.161.161.16-1.28%11,548
Mar 10, 20261.181.181.151.181.182.17%195,312
Mar 9, 20261.161.161.141.151.15-226,372
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