WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.630	1.630	1.610	1.620	1.190	1,227,752
2024-03-13	1.640	1.655	1.615	1.630	1.197	619,399
2024-03-12	1.670	1.670	1.630	1.635	1.201	1,008,899
2024-03-11	1.670	1.675	1.650	1.660	1.219	895,665
2024-03-08	1.635	1.675	1.635	1.675	1.230	1,747,861
2024-03-07	1.610	1.635	1.590	1.635	1.201	2,035,863
2024-03-06	1.605	1.610	1.595	1.610	1.183	704,237
2024-03-05	1.595	1.610	1.595	1.595	1.172	886,284
2024-03-04	1.610	1.610	1.585	1.595	1.172	1,486,638
2024-03-01	1.595	1.615	1.585	1.610	1.183	1,306,779
2024-02-29	1.595	1.600	1.580	1.595	1.172	693,206
2024-02-28	1.580	1.605	1.580	1.585	1.164	598,551
2024-02-27	1.590	1.605	1.570	1.570	1.153	885,180
2024-02-26	1.615	1.615	1.590	1.590	1.168	786,121
2024-02-23	1.600	1.620	1.595	1.620	1.190	887,971
2024-02-22	1.590	1.605	1.580	1.600	1.175	1,324,711
2024-02-21	1.580	1.590	1.570	1.590	1.168	908,070
2024-02-20	1.555	1.580	1.545	1.580	1.161	3,149,405
2024-02-19	1.550	1.555	1.530	1.535	1.128	643,859
2024-02-16	1.525	1.550	1.525	1.545	1.135	922,461
2024-02-15	1.525	1.535	1.500	1.515	1.113	1,170,452
2024-02-14	1.510	1.525	1.510	1.510	1.109	709,185
2024-02-13	1.510	1.530	1.500	1.525	1.120	794,408
2024-02-12	1.510	1.510	1.500	1.505	1.106	953,772
2024-02-09	1.510	1.520	1.500	1.520	1.117	834,276
2024-02-08	1.510	1.520	1.505	1.510	1.109	607,389
2024-02-07	1.520	1.525	1.505	1.510	1.109	920,000
2024-02-06	1.520	1.520	1.500	1.520	1.117	883,807
2024-02-05	1.530	1.535	1.515	1.520	1.117	1,174,886
2024-02-02	1.535	1.550	1.530	1.540	1.131	1,085,843
2024-02-01	1.535	1.545	1.525	1.530	1.124	1,443,067
2024-01-31	1.540	1.545	1.525	1.540	1.131	1,380,537
2024-01-30	1.550	1.560	1.535	1.540	1.131	1,046,585
2024-01-29	1.545	1.555	1.540	1.550	1.139	669,377
2024-01-25	1.540	1.560	1.540	1.555	1.142	416,518
2024-01-24	1.540	1.550	1.530	1.545	1.135	482,111
2024-01-23	1.530	1.550	1.530	1.540	1.131	424,196
2024-01-22	1.550	1.550	1.530	1.530	1.124	477,291
2024-01-19	1.530	1.550	1.530	1.550	1.139	435,783
2024-01-18	1.535	1.540	1.520	1.520	1.117	529,095
2024-01-17	1.550	1.550	1.530	1.540	1.131	441,844
2024-01-16	1.550	1.555	1.540	1.555	1.142	793,789
2024-01-15	1.545	1.550	1.540	1.550	1.139	321,181
2024-01-12	1.540	1.550	1.535	1.550	1.139	547,857
2024-01-11	1.530	1.545	1.530	1.535	1.128	783,775
2024-01-10	1.525	1.535	1.520	1.530	1.124	810,091
2024-01-09	1.515	1.530	1.510	1.520	1.117	411,911
2024-01-08	1.515	1.535	1.510	1.515	1.113	953,427
2024-01-05	1.500	1.535	1.500	1.510	1.109	1,058,843
2024-01-04	1.495	1.500	1.490	1.500	1.102	278,654
2024-01-03	1.500	1.500	1.480	1.495	1.098	595,760
2024-01-02	1.500	1.500	1.490	1.490	1.095	558,391
2023-12-29	1.495	1.500	1.485	1.500	1.102	413,338
2023-12-28	1.500	1.500	1.485	1.485	1.091	328,516
2023-12-27	1.495	1.505	1.485	1.500	1.102	504,176
2023-12-22	1.475	1.500	1.475	1.490	1.095	510,106
2023-12-21	1.475	1.495	1.465	1.465	1.076	1,030,152
2023-12-20	1.445	1.480	1.440	1.480	1.087	1,835,737
2023-12-19	1.440	1.450	1.435	1.435	1.054	860,726
2023-12-18	1.440	1.445	1.435	1.440	1.058	817,269

← NewerPage 12 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.