WAM Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.595	1.600	1.580	1.580	1.219	1,203,330
2024-09-03	1.610	1.610	1.595	1.605	1.238	831,745
2024-09-02	1.585	1.605	1.585	1.595	1.231	849,118
2024-08-30	1.595	1.610	1.585	1.590	1.227	817,734
2024-08-29	1.540	1.600	1.540	1.595	1.231	1,530,528
2024-08-28	1.535	1.545	1.530	1.540	1.188	680,160
2024-08-27	1.530	1.540	1.530	1.530	1.181	1,013,079
2024-08-26	1.530	1.535	1.515	1.530	1.181	585,780
2024-08-23	1.520	1.525	1.520	1.520	1.173	412,964
2024-08-22	1.520	1.530	1.520	1.525	1.177	455,721
2024-08-21	1.525	1.535	1.520	1.530	1.181	803,162
2024-08-20	1.520	1.535	1.520	1.525	1.177	787,519
2024-08-19	1.525	1.540	1.520	1.525	1.177	1,068,309
2024-08-16	1.530	1.540	1.523	1.525	1.177	621,444
2024-08-15	1.530	1.530	1.520	1.520	1.173	626,148
2024-08-14	1.525	1.525	1.515	1.520	1.173	780,638
2024-08-13	1.515	1.520	1.505	1.510	1.165	627,813
2024-08-12	1.520	1.525	1.510	1.510	1.165	732,006
2024-08-09	1.515	1.520	1.505	1.505	1.161	418,257
2024-08-08	1.520	1.520	1.495	1.495	1.154	743,743
2024-08-07	1.500	1.520	1.500	1.505	1.161	457,169
2024-08-06	1.490	1.510	1.485	1.490	1.150	1,175,284
2024-08-05	1.520	1.520	1.490	1.495	1.154	2,551,252
2024-08-02	1.515	1.530	1.510	1.520	1.173	842,762
2024-08-01	1.515	1.525	1.510	1.525	1.177	614,598
2024-07-31	1.515	1.520	1.510	1.510	1.165	427,361
2024-07-30	1.515	1.520	1.500	1.515	1.169	777,556
2024-07-29	1.515	1.525	1.510	1.525	1.177	979,930
2024-07-26	1.500	1.515	1.500	1.510	1.165	512,207
2024-07-25	1.500	1.515	1.495	1.510	1.165	336,956
2024-07-24	1.505	1.515	1.495	1.495	1.154	902,785
2024-07-23	1.505	1.515	1.500	1.505	1.161	797,561
2024-07-22	1.500	1.505	1.495	1.505	1.161	731,396
2024-07-19	1.505	1.520	1.500	1.500	1.157	614,687
2024-07-18	1.500	1.520	1.495	1.505	1.161	1,072,712
2024-07-17	1.480	1.510	1.480	1.500	1.157	1,386,609
2024-07-16	1.495	1.495	1.475	1.475	1.138	1,027,627
2024-07-15	1.500	1.505	1.490	1.490	1.150	1,161,663
2024-07-12	1.500	1.500	1.490	1.495	1.154	648,645
2024-07-11	1.510	1.510	1.490	1.490	1.150	808,208
2024-07-10	1.520	1.525	1.505	1.505	1.161	626,562
2024-07-09	1.530	1.530	1.520	1.520	1.173	966,096
2024-07-08	1.520	1.530	1.510	1.530	1.181	1,016,299
2024-07-05	1.520	1.520	1.510	1.520	1.173	427,092
2024-07-04	1.520	1.520	1.510	1.515	1.169	1,120,440
2024-07-03	1.495	1.518	1.495	1.510	1.165	1,442,941
2024-07-02	1.455	1.485	1.455	1.485	1.146	1,220,863
2024-07-01	1.445	1.465	1.435	1.450	1.119	1,030,736
2024-06-28	1.440	1.445	1.430	1.430	1.103	2,143,247
2024-06-27	1.440	1.440	1.430	1.440	1.111	1,253,159
2024-06-26	1.440	1.445	1.435	1.440	1.111	1,652,754
2024-06-25	1.425	1.445	1.423	1.440	1.111	1,973,669
2024-06-24	1.435	1.435	1.420	1.420	1.096	1,537,381
2024-06-21	1.440	1.445	1.430	1.435	1.107	1,156,978
2024-06-20	1.435	1.445	1.435	1.435	1.107	933,641
2024-06-19	1.440	1.445	1.435	1.435	1.107	846,134
2024-06-18	1.445	1.450	1.440	1.440	1.111	690,244
2024-06-17	1.445	1.450	1.440	1.445	1.115	727,701
2024-06-14	1.445	1.450	1.440	1.445	1.115	800,270
2024-06-13	1.450	1.455	1.445	1.450	1.119	975,153

← NewerPage 10 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.