WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.435	1.450	1.430	1.450	1.065	1,357,624
2023-12-14	1.435	1.460	1.425	1.435	1.054	1,925,455
2023-12-13	1.400	1.435	1.395	1.430	1.050	1,882,650
2023-12-12	1.405	1.420	1.395	1.400	1.028	1,632,919
2023-12-11	1.415	1.420	1.400	1.405	1.032	1,225,467
2023-12-08	1.410	1.425	1.410	1.410	1.036	929,123
2023-12-07	1.425	1.430	1.415	1.415	1.039	845,123
2023-12-06	1.440	1.440	1.415	1.420	1.043	952,993
2023-12-05	1.440	1.440	1.425	1.430	1.050	555,043
2023-12-04	1.445	1.460	1.430	1.455	1.069	1,035,213
2023-12-01	1.435	1.460	1.430	1.440	1.058	969,100
2023-11-30	1.420	1.435	1.415	1.435	1.054	540,940
2023-11-29	1.440	1.440	1.415	1.420	1.043	567,522
2023-11-28	1.440	1.450	1.420	1.420	1.043	649,487
2023-11-27	1.455	1.455	1.430	1.430	1.050	695,963
2023-11-24	1.460	1.465	1.435	1.450	1.065	739,067
2023-11-23	1.475	1.475	1.440	1.450	1.065	1,439,839
2023-11-22	1.450	1.475	1.450	1.475	1.084	810,353
2023-11-21	1.470	1.475	1.450	1.450	1.065	1,806,406
2023-11-20	1.485	1.490	1.470	1.470	1.080	585,958
2023-11-17	1.480	1.485	1.475	1.480	1.087	491,927
2023-11-16	1.485	1.490	1.470	1.475	1.084	643,735
2023-11-15	1.485	1.500	1.470	1.470	1.080	752,911
2023-11-14	1.490	1.505	1.470	1.480	1.087	1,051,012
2023-11-13	1.505	1.505	1.490	1.490	1.095	600,097
2023-11-10	1.525	1.525	1.495	1.505	1.106	452,863
2023-11-09	1.540	1.540	1.505	1.520	1.117	838,994
2023-11-08	1.545	1.545	1.530	1.535	1.128	593,917
2023-11-07	1.545	1.550	1.530	1.535	1.128	350,574
2023-11-06	1.560	1.560	1.540	1.545	1.135	325,865
2023-11-03	1.520	1.560	1.520	1.540	1.131	692,079
2023-11-02	1.500	1.520	1.495	1.510	1.109	940,029
2023-11-01	1.480	1.500	1.480	1.495	1.098	658,187
2023-10-31	1.485	1.490	1.465	1.465	1.076	938,869
2023-10-30	1.495	1.500	1.480	1.480	1.087	835,652
2023-10-27	1.485	1.510	1.480	1.495	1.098	766,966
2023-10-26	1.520	1.520	1.480	1.485	1.091	760,867
2023-10-25	1.530	1.540	1.515	1.520	1.117	375,853
2023-10-24	1.505	1.530	1.505	1.520	1.117	461,059
2023-10-23	1.510	1.510	1.495	1.500	1.102	814,082
2023-10-20	1.540	1.540	1.510	1.510	1.109	860,886
2023-10-19	1.570	1.580	1.530	1.545	1.135	1,257,446
2023-10-18	1.580	1.595	1.570	1.570	1.153	939,808
2023-10-17	1.580	1.600	1.560	1.590	1.168	1,688,876
2023-10-16	1.700	1.700	1.685	1.695	1.188	1,706,498
2023-10-13	1.700	1.700	1.690	1.695	1.188	2,133,298
2023-10-12	1.695	1.700	1.690	1.695	1.188	1,551,690
2023-10-11	1.700	1.705	1.690	1.690	1.185	575,790
2023-10-10	1.700	1.700	1.690	1.700	1.192	915,986
2023-10-09	1.690	1.695	1.680	1.685	1.181	1,135,718
2023-10-06	1.690	1.695	1.685	1.685	1.181	325,931
2023-10-05	1.690	1.700	1.690	1.690	1.185	281,957
2023-10-04	1.710	1.710	1.680	1.680	1.178	1,956,291
2023-10-03	1.705	1.710	1.695	1.710	1.199	734,334
2023-10-02	1.710	1.715	1.700	1.715	1.202	556,726
2023-09-29	1.715	1.715	1.700	1.700	1.192	422,722
2023-09-28	1.700	1.715	1.690	1.715	1.202	851,519
2023-09-27	1.685	1.705	1.680	1.685	1.181	662,622
2023-09-26	1.690	1.690	1.685	1.685	1.181	670,328
2023-09-25	1.700	1.705	1.690	1.690	1.185	724,347

← NewerPage 13 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.