WAM Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.010 | 1.015 | 1.005 | 1.010 | 1.010 | 1,561,238 |
| 2026-10-16 | 1.020 | 1.025 | 1.005 | 1.010 | 1.010 | 1,363,998 |
| 2026-10-15 | 1.030 | 1.035 | 1.010 | 1.020 | 1.020 | 1,257,242 |
| 2026-10-14 | 1.020 | 1.055 | 1.015 | 1.040 | 1.040 | 1,737,865 |
| 2026-10-13 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 1,740,655 |
| 2026-10-12 | 1.010 | 1.020 | 1.000 | 1.005 | 1.005 | 2,996,146 |
| 2026-10-09 | 1.035 | 1.035 | 0.995 | 1.000 | 1.000 | 4,380,535 |
| 2026-10-08 | 1.010 | 1.060 | 0.995 | 1.035 | 1.035 | 4,682,245 |
| 2026-10-07 | 1.145 | 1.145 | 1.100 | 1.100 | 1.023 | 3,879,399 |
| 2026-10-06 | 1.160 | 1.175 | 1.135 | 1.140 | 1.060 | 1,794,024 |
| 2026-10-05 | 1.160 | 1.165 | 1.155 | 1.155 | 1.074 | 908,742 |
| 2026-10-02 | 1.155 | 1.175 | 1.140 | 1.150 | 1.069 | 2,235,106 |
| 2026-10-01 | 1.140 | 1.160 | 1.140 | 1.150 | 1.069 | 1,111,790 |
| 2026-09-30 | 1.120 | 1.145 | 1.115 | 1.135 | 1.055 | 1,400,635 |
| 2026-09-29 | 1.140 | 1.145 | 1.118 | 1.120 | 1.041 | 2,760,694 |
| 2026-09-28 | 1.170 | 1.170 | 1.130 | 1.145 | 1.064 | 3,919,944 |
| 2026-09-25 | 1.180 | 1.185 | 1.170 | 1.170 | 1.088 | 1,550,587 |
| 2026-09-24 | 1.175 | 1.185 | 1.170 | 1.185 | 1.102 | 588,897 |
| 2026-09-23 | 1.185 | 1.195 | 1.170 | 1.175 | 1.092 | 1,286,999 |
| 2026-09-22 | 1.185 | 1.210 | 1.180 | 1.180 | 1.097 | 1,878,556 |
| 2026-09-21 | 1.185 | 1.185 | 1.175 | 1.175 | 1.092 | 500,385 |
| 2026-09-18 | 1.180 | 1.195 | 1.180 | 1.180 | 1.097 | 1,244,419 |
| 2026-09-17 | 1.190 | 1.195 | 1.170 | 1.170 | 1.088 | 1,160,340 |
| 2026-09-16 | 1.170 | 1.195 | 1.165 | 1.190 | 1.106 | 1,717,760 |
| 2026-09-15 | 1.180 | 1.185 | 1.170 | 1.170 | 1.088 | 880,525 |
| 2026-09-14 | 1.190 | 1.190 | 1.180 | 1.180 | 1.097 | 463,195 |
| 2026-09-11 | 1.190 | 1.195 | 1.175 | 1.180 | 1.097 | 1,448,007 |
| 2026-09-10 | 1.210 | 1.215 | 1.190 | 1.200 | 1.116 | 1,977,179 |
| 2026-09-09 | 1.220 | 1.225 | 1.215 | 1.215 | 1.129 | 1,112,417 |
| 2026-09-08 | 1.235 | 1.235 | 1.215 | 1.215 | 1.129 | 1,371,164 |
| 2026-09-07 | 1.240 | 1.245 | 1.230 | 1.230 | 1.143 | 1,487,272 |
| 2026-09-04 | 1.235 | 1.253 | 1.225 | 1.230 | 1.143 | 2,156,881 |
| 2026-09-03 | 1.245 | 1.255 | 1.230 | 1.235 | 1.148 | 2,202,456 |
| 2026-09-02 | 1.240 | 1.245 | 1.225 | 1.240 | 1.153 | 1,491,034 |
| 2026-09-01 | 1.210 | 1.250 | 1.210 | 1.240 | 1.153 | 3,196,520 |
| 2026-08-31 | 1.225 | 1.225 | 1.203 | 1.215 | 1.129 | 6,884,823 |
| 2026-08-28 | 1.400 | 1.405 | 1.220 | 1.230 | 1.143 | 16,721,189 |
| 2026-08-27 | 1.510 | 1.515 | 1.500 | 1.510 | 1.404 | 566,598 |
| 2026-08-26 | 1.505 | 1.520 | 1.500 | 1.500 | 1.394 | 977,571 |
| 2026-08-25 | 1.520 | 1.520 | 1.500 | 1.500 | 1.394 | 1,770,363 |
| 2026-08-24 | 1.550 | 1.555 | 1.520 | 1.520 | 1.413 | 1,615,285 |
| 2026-08-21 | 1.550 | 1.555 | 1.540 | 1.540 | 1.432 | 730,763 |
| 2026-08-20 | 1.550 | 1.560 | 1.545 | 1.545 | 1.436 | 935,054 |
| 2026-08-19 | 1.570 | 1.570 | 1.545 | 1.545 | 1.436 | 533,204 |
| 2026-08-18 | 1.545 | 1.580 | 1.545 | 1.560 | 1.450 | 1,248,150 |
| 2026-08-17 | 1.535 | 1.550 | 1.535 | 1.545 | 1.436 | 1,304,949 |
| 2026-08-14 | 1.540 | 1.550 | 1.530 | 1.530 | 1.422 | 683,749 |
| 2026-08-13 | 1.550 | 1.550 | 1.530 | 1.535 | 1.427 | 852,893 |
| 2026-08-12 | 1.570 | 1.575 | 1.540 | 1.545 | 1.436 | 1,584,451 |
| 2026-08-11 | 1.570 | 1.580 | 1.565 | 1.565 | 1.455 | 702,782 |
| 2026-08-10 | 1.590 | 1.595 | 1.570 | 1.570 | 1.459 | 779,129 |
| 2026-08-07 | 1.580 | 1.595 | 1.575 | 1.580 | 1.469 | 1,261,544 |
| 2026-08-06 | 1.585 | 1.590 | 1.575 | 1.575 | 1.464 | 1,105,764 |
| 2026-08-05 | 1.590 | 1.590 | 1.580 | 1.580 | 1.469 | 1,038,475 |
| 2026-08-04 | 1.580 | 1.590 | 1.580 | 1.590 | 1.478 | 845,025 |
| 2026-08-03 | 1.580 | 1.590 | 1.575 | 1.575 | 1.464 | 622,063 |
| 2026-07-31 | 1.585 | 1.590 | 1.575 | 1.575 | 1.464 | 662,927 |
| 2026-07-30 | 1.575 | 1.585 | 1.570 | 1.570 | 1.459 | 1,126,445 |
| 2026-07-29 | 1.575 | 1.585 | 1.570 | 1.575 | 1.464 | 684,495 |
| 2026-07-28 | 1.570 | 1.575 | 1.565 | 1.565 | 1.455 | 676,965 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0775 AUD |
| 2026-05-18 | 0.0775 AUD |
| 2025-10-20 | 0.0775 AUD |
| 2025-04-16 | 0.0775 AUD |
| 2024-10-21 | 0.0775 AUD |
| 2024-04-18 | 0.0775 AUD |
| 2023-10-17 | 0.0775 AUD |
| 2023-05-15 | 0.0775 AUD |
| 2022-10-17 | 0.0775 AUD |
| 2022-06-06 | 0.0775 AUD |
| 2021-10-18 | 0.0775 AUD |
| 2021-05-31 | 0.0775 AUD |
| 2020-11-19 | 0.0775 AUD |
| 2020-04-20 | 0.0775 AUD |
| 2019-10-17 | 0.0775 AUD |
| 2019-04-10 | 0.0775 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.