End of day Prices (Enhanced format), last 120 Days for (WAR) WAM STRATEGIC VALUE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-May-20 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| 32.3
| 0.0 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| ###
| 192,021
| ###
| 37.6
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| 1.125
| ###
| 67,842
| -0.4
| 28.1
| 0.0 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 190,884
| ###
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 1.125
| ###
| ###
| ###
| ###
| 248,747
| -0.4
| ###
| 0.0 |
2025-May-13 Tue
| 1.125
| ###
| ###
| ###
| 248,987
| ###
| 0.9
| ###
| 0.0 |
2025-May-12 Mon
| 1.125
| 1.125
| ###
| ###
| ###
| ###
| -0.9
| 33.6
| 0.0 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 64.1
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 142,342
| 156,576
| ###
| ###
| 0.0 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| ###
| 72,623
| ###
| ###
| 0.0 |
2025-May-06 Tue
| 1.075
| ###
| 1.075
| ###
| 48,549
| 52,554
| ###
| 74.5
| 0.0 |
2025-May-05 Mon
| 1.085
| ###
| ###
| 1.085
| 96,820
| ###
| ###
| 75.9
| 0.0 |
2025-May-02 Fri
| ###
| 1.085
| ###
| 1.085
| 83,022
| 89,248
| ###
| 71.8
| 0.0 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| 44,520
| ###
| -2.3
| ###
| 0.0 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 111,174
| 123,681
| ###
| 67.3
| 0.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 1.4
| ###
| 0.0 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 130,824
| 143,579
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 63,971
| 70,048
| -0.5
| ###
| 0.0 |
2025-Apr-23 Wed
| ###
| ###
| ###
| 1.085
| ###
| ###
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.9
| ###
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| 1.075
| ###
| 110,849
| 120,548
| 1.4
| ###
| 0.0 |
2025-Apr-16 Wed
| ###
| ###
| ###
| 1.085
| 159,526
| ###
| 2.4
| 82.6
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| 1.055
| 1.055
| 102,342
| ###
| ###
| ###
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| 1.055
| ###
| 82,841
| ###
| ###
| 62.5
| 0.0 |
2025-Apr-11 Fri
| 1.055
| ###
| 1.045
| ###
| ###
| 82,379
| 0.5
| ###
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| 1.055
| 1.055
| 118,424
| 125,825
| -0.5
| 39.0
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| 1.025
| ###
| 115,175
| -0.5
| ###
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 141,053
| 147,753
| 0.5
| 50.3
| 0.0 |
2025-Apr-07 Mon
| ###
| ###
| 1
| 1.025
| ###
| 347,646
| -0.5
| ###
| 0.0 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 144,047
| 155,570
| ###
| 37.4
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 62,452
| 68,228
| -0.5
| ###
| 0.0 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| 144,323
| ###
| 0.5
| ###
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| 149,850
| ###
| 81.2
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| ###
| 1.085
| ###
| 427,120
| ###
| 22.1
| 0.0 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 91,724
| ###
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| 1.125
| ###
| ###
| ###
| 108,977
| -0.4
| 31.8
| 0.0 |
2025-Mar-26 Wed
| ###
| 1.125
| ###
| 1.125
| 40,428
| 45,178
| 1.4
| ###
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 33,753
| ###
| -0.4
| ###
| 0.0 |
2025-Mar-24 Mon
| 1.125
| ###
| ###
| ###
| ###
| 340,242
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| ###
| ###
| ###
| 1.125
| ###
| ###
| 0.4
| 70.6
| 0.0 |
2025-Mar-20 Thu
| 1.125
| ###
| ###
| ###
| ###
| 96,987
| -0.9
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| 1.125
| ###
| 1.125
| 171,646
| 190,956
| 1.4
| ###
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| 1.125
| ###
| ###
| ###
| ###
| ###
| 25.5
| 0.0 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 64,389
| 71,149
| ###
| 68.4
| 0.0 |
2025-Mar-13 Thu
| 1.125
| 1.125
| ###
| ###
| 63,922
| 71,273
| -1.8
| ###
| 0.0 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| 96,485
| ###
| ###
| 0.0 |
2025-Mar-11 Tue
| 1.125
| ###
| ###
| ###
| 110,928
| ###
| -0.4
| 42.3
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| ###
| 1.125
| ###
| ###
| -0.9
| ###
| 0.0 |
2025-Mar-07 Fri
| ###
| 1.145
| ###
| ###
| 249,427
| 282,476
| -1.8
| 25.9
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| 72,388
| 81,979
| ###
| 65.5
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 81,985
| ###
| -0.9
| 30.9
| 0.0 |
2025-Mar-04 Tue
| ###
| 1.145
| ###
| 1.145
| ###
| ###
| ###
| 78.1
| 0.0 |
2025-Mar-03 Mon
| 1.145
| 1.145
| ###
| ###
| 91,973
| 105,079
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| 1.145
| 1.155
| 1.145
| 1.145
| ###
| ###
| ###
| 74.0
| 0.0 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| 146,959
| ###
| ###
| 63.2
| 0.0 |
2025-Feb-26 Wed
| ###
| 1.145
| ###
| ###
| 99,981
| 113,978
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| 79,382
| ###
| 0.9
| ###
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 11,044
| ###
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.9
| ###
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| ###
| 48,227
| ###
| 73.0
| 0.0 |
2025-Feb-18 Tue
| ###
| 1.1425
| ###
| ###
| ###
| 50,682
| ###
| 72.5
| 0.0 |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| ###
| 104,778
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| 157,480
| ###
| 0.4
| 70.7
| 0.0 |
2025-Feb-13 Thu
| ###
| ###
| 1.125
| ###
| ###
| 198,178
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| 1.125
| 1.125
| ###
| 1.125
| ###
| ###
| ###
| 71.9
| 0.0 |
2025-Feb-11 Tue
| 1.125
| 1.1275
| 1.125
| 1.125
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 206,278
| ###
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| 1.125
| 1.125
| ###
| ###
| 190,443
| 213,772
| -0.4
| ###
| 0.0 |
2025-Feb-06 Thu
| 1.125
| ###
| 1.125
| 1.125
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| 1.125
| ###
| 1.1225
| ###
| 25,344
| 28,543
| 0.4
| ###
| 0.0 |
2025-Feb-04 Tue
| 1.125
| 1.125
| 1.125
| 1.125
| 0
|
|
|
| 0.0 |
2025-Feb-03 Mon
| 1.125
| ###
| ###
| 1.125
| 30,752
| ###
| ###
| 77.5
| 0.0 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| ###
| 177,871
| ###
| 65.4
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| 1.125
| 1.125
| 26,627
| 30,021
| -0.4
| ###
| 0.0 |
2025-Jan-29 Wed
| 1.125
| ###
| 1.125
| ###
| 74,541
| 84,044
| 0.4
| 63.9
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| ###
| 92,144
| -0.9
| 34.5
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| 1.125
| 1.125
| 61,648
| ###
| -0.4
| ###
| 0.0 |
2025-Jan-23 Thu
| ###
| 1.1275
| ###
| 1.1275
| ###
| ###
| 0.7
| ###
| 0.0 |
2025-Jan-22 Wed
| 1.125
| 1.125
| ###
| ###
| 58,182
| ###
| -0.4
| ###
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| 1.125
| ###
| 54,571
| 0.4
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| ###
| 60,746
| -0.9
| ###
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| 1.125
| ###
| ###
| -0.4
| ###
| 0.0 |
2025-Jan-16 Thu
| 1.125
| ###
| 1.125
| 1.125
| 99,929
| ###
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| ###
| 1.125
| ###
| ###
| 87,524
| 98,245
| ###
| 68.9
| 0.0 |
2025-Jan-14 Tue
| ###
| 1.125
| ###
| 1.125
| 39,776
| 44,549
| 0.4
| ###
| 0.0 |
2025-Jan-13 Mon
| ###
| 1.1225
| ###
| ###
| ###
| ###
| ###
| 76.0
| 0.0 |
2025-Jan-10 Fri
| 1.125
| ###
| ###
| ###
| 28,756
| 32,350
| -0.4
| 35.0
| 0.0 |
2025-Jan-09 Thu
| 1.125
| ###
| ###
| 1.1275
| 77,829
| 87,557
| 0.2
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| 1.125
| 1.125
| ###
| 73,740
| -0.4
| ###
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| ###
| 29,444
| ###
| ###
| 0.0 |
2025-Jan-06 Mon
| 1.125
| ###
| 1.125
| ###
| 91,225
| 103,084
| 0.4
| 78.4
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| 1.125
| 1.125
| ###
| ###
| -0.4
| ###
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| 1.125
| ###
| ###
| -0.4
| 27.0
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| 1.125
| 1.125
| ###
| 14,727
| -0.4
| 29.2
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| 137,184
| ###
| -0.9
| 23.2
| 0.0 |
2024-Dec-27 Fri
| ###
| ###
| 1.125
| 1.125
| 1,147
| ###
| -0.9
| ###
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| 1.125
| 1.125
| ###
| 35,751
| -0.4
| ###
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| 1.125
| ###
| 19,158
| ###
| -0.9
| 18.2
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 155,929
| ###
| -0.9
| 29.0
| 0.0 |
2024-Dec-19 Thu
| 1.125
| 1.125
| ###
| ###
| ###
| ###
| -0.4
| 37.6
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| 58,528
| 66,429
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.9
| 25.9
| 0.0 |
2024-Dec-16 Mon
| 1.125
| ###
| 1.125
| ###
| 20,375
| 22,972
| 0.4
| ###
| 0.0 |
2024-Dec-13 Fri
| ###
| ###
| 1.125
| 1.125
| ###
| 73,277
| -0.4
| ###
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| 1.125
| ###
| 160,281
| ###
| 0.9
| ###
| 0.0 |
2024-Dec-11 Wed
| 1.145
| 1.145
| 1.125
| 1.125
| 197,479
| ###
| -1.7
| ###
| 0.0 |
2024-Dec-10 Tue
| ###
| 1.1425
| ###
| ###
| 64,289
| 73,048
| 0.4
| 75.4
| 0.0 |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 151,441
| ###
| 0.4
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| 53,444
| 60,124
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| 1.125
| ###
| ###
| ###
| 54,220
| ###
| -0.4
| ###
| 0.0 |
2024-Dec-04 Wed
| 1.125
| ###
| ###
| ###
| ###
| ###
| -0.4
| ###
| 0.0 |
2024-Dec-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.9
| ###
| 0.0 |
2024-Dec-02 Mon
| ###
| ###
| 1.125
| ###
| ###
| 63,747
| 0.4
| 76.4
| 0.0 |
2024-Nov-29 Fri
| ###
| ###
| 1.125
| ###
| ###
| 32,621
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| ###
| ###
| ###
| ###
| 36,956
| 41,945
| ###
| ###
| 0.0 |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
| 65,078
| ###
| ###
| ###
| 0.0 |
2024-Nov-26 Tue
| ###
| ###
| ###
| 1.125
| 141,643
| ###
| -0.4
| ###
| 0.0 |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.8
| 27.5
| 0.0 |
|