WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.445	1.455	1.445	1.455	1.123	560,097
2024-06-11	1.450	1.460	1.445	1.445	1.115	1,136,002
2024-06-07	1.455	1.455	1.445	1.445	1.115	782,130
2024-06-06	1.450	1.455	1.445	1.455	1.123	537,869
2024-06-05	1.460	1.460	1.450	1.450	1.119	818,961
2024-06-04	1.460	1.460	1.450	1.450	1.119	810,478
2024-06-03	1.460	1.470	1.455	1.460	1.127	861,487
2024-05-31	1.460	1.465	1.455	1.455	1.123	777,174
2024-05-30	1.455	1.460	1.450	1.455	1.123	576,955
2024-05-29	1.460	1.463	1.455	1.455	1.123	892,978
2024-05-28	1.470	1.475	1.460	1.465	1.130	1,014,990
2024-05-27	1.470	1.475	1.465	1.470	1.134	784,498
2024-05-24	1.475	1.475	1.465	1.470	1.134	541,805
2024-05-23	1.475	1.480	1.470	1.475	1.138	563,431
2024-05-22	1.470	1.480	1.470	1.475	1.138	606,994
2024-05-21	1.470	1.480	1.465	1.465	1.130	698,330
2024-05-20	1.465	1.475	1.460	1.465	1.130	1,051,319
2024-05-17	1.470	1.480	1.460	1.460	1.127	774,698
2024-05-16	1.470	1.480	1.465	1.470	1.134	785,294
2024-05-15	1.465	1.470	1.460	1.470	1.134	661,622
2024-05-14	1.460	1.470	1.460	1.465	1.130	463,367
2024-05-13	1.465	1.470	1.460	1.460	1.127	542,283
2024-05-10	1.470	1.470	1.455	1.465	1.130	1,031,522
2024-05-09	1.460	1.465	1.450	1.460	1.127	795,738
2024-05-08	1.475	1.480	1.460	1.460	1.127	939,284
2024-05-07	1.480	1.485	1.470	1.475	1.138	836,959
2024-05-06	1.490	1.490	1.475	1.475	1.138	791,542
2024-05-03	1.490	1.490	1.480	1.485	1.146	619,801
2024-05-02	1.485	1.485	1.475	1.480	1.142	696,755
2024-05-01	1.485	1.495	1.480	1.480	1.142	919,105
2024-04-30	1.490	1.490	1.480	1.485	1.146	832,424
2024-04-29	1.500	1.505	1.490	1.490	1.150	628,801
2024-04-26	1.500	1.500	1.485	1.490	1.150	694,761
2024-04-24	1.495	1.505	1.485	1.505	1.161	872,156
2024-04-23	1.480	1.495	1.470	1.490	1.150	997,255
2024-04-22	1.495	1.500	1.475	1.480	1.142	1,482,052
2024-04-19	1.515	1.515	1.475	1.490	1.150	2,027,864
2024-04-18	1.495	1.535	1.470	1.525	1.177	3,860,984
2024-04-17	1.625	1.635	1.615	1.615	1.186	1,895,212
2024-04-16	1.640	1.640	1.610	1.620	1.190	2,399,932
2024-04-15	1.645	1.650	1.630	1.640	1.205	2,107,234
2024-04-12	1.660	1.660	1.650	1.660	1.219	1,882,395
2024-04-11	1.670	1.670	1.650	1.660	1.219	1,105,679
2024-04-10	1.660	1.670	1.660	1.670	1.227	1,297,391
2024-04-09	1.655	1.665	1.645	1.660	1.219	1,627,236
2024-04-08	1.650	1.655	1.640	1.655	1.216	1,105,117
2024-04-05	1.645	1.650	1.640	1.645	1.208	754,380
2024-04-04	1.640	1.650	1.640	1.650	1.212	847,765
2024-04-03	1.640	1.650	1.635	1.645	1.208	587,988
2024-04-02	1.625	1.650	1.620	1.640	1.205	1,112,410
2024-03-28	1.625	1.640	1.620	1.625	1.194	932,364
2024-03-27	1.620	1.635	1.615	1.620	1.190	945,738
2024-03-26	1.635	1.640	1.620	1.620	1.190	558,422
2024-03-25	1.640	1.655	1.625	1.630	1.197	1,089,314
2024-03-22	1.655	1.660	1.625	1.635	1.201	1,390,909
2024-03-21	1.650	1.655	1.640	1.655	1.216	434,021
2024-03-20	1.645	1.655	1.635	1.645	1.208	851,960
2024-03-19	1.650	1.650	1.630	1.645	1.208	508,290
2024-03-18	1.640	1.640	1.618	1.640	1.205	773,900
2024-03-15	1.620	1.640	1.605	1.640	1.205	918,073

← NewerPage 11 of 22 · 1,270 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.