WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.700	1.710	1.685	1.710	1.199	678,804
2023-09-21	1.700	1.705	1.693	1.705	1.195	684,959
2023-09-20	1.700	1.715	1.700	1.705	1.195	505,873
2023-09-19	1.700	1.715	1.690	1.700	1.192	763,697
2023-09-18	1.695	1.720	1.690	1.700	1.192	994,459
2023-09-15	1.685	1.700	1.685	1.685	1.181	894,270
2023-09-14	1.680	1.685	1.660	1.685	1.181	971,362
2023-09-13	1.680	1.685	1.675	1.675	1.174	313,193
2023-09-12	1.665	1.685	1.665	1.685	1.181	531,748
2023-09-11	1.670	1.680	1.665	1.665	1.167	370,880
2023-09-08	1.680	1.695	1.670	1.670	1.171	751,114
2023-09-07	1.665	1.690	1.665	1.675	1.174	702,455
2023-09-06	1.675	1.680	1.660	1.660	1.164	977,376
2023-09-05	1.675	1.685	1.665	1.670	1.171	1,063,567
2023-09-04	1.680	1.685	1.665	1.665	1.167	655,232
2023-09-01	1.675	1.680	1.665	1.665	1.167	679,728
2023-08-31	1.670	1.680	1.665	1.670	1.171	768,284
2023-08-30	1.670	1.685	1.665	1.665	1.167	961,890
2023-08-29	1.670	1.675	1.660	1.665	1.167	380,688
2023-08-28	1.660	1.680	1.655	1.660	1.164	595,203
2023-08-25	1.675	1.675	1.655	1.655	1.160	388,663
2023-08-24	1.660	1.685	1.650	1.685	1.181	663,440
2023-08-23	1.645	1.660	1.640	1.660	1.164	538,126
2023-08-22	1.650	1.660	1.640	1.645	1.153	946,368
2023-08-21	1.635	1.645	1.620	1.630	1.143	954,317
2023-08-18	1.625	1.635	1.615	1.635	1.146	453,916
2023-08-17	1.650	1.650	1.620	1.630	1.143	690,856
2023-08-16	1.660	1.660	1.620	1.635	1.146	1,792,177
2023-08-15	1.620	1.705	1.620	1.660	1.164	2,032,601
2023-08-14	1.600	1.620	1.590	1.605	1.125	1,134,284
2023-08-11	1.585	1.600	1.580	1.590	1.115	891,067
2023-08-10	1.570	1.585	1.570	1.585	1.111	347,230
2023-08-09	1.570	1.580	1.560	1.570	1.101	380,069
2023-08-08	1.570	1.580	1.565	1.565	1.097	627,547
2023-08-07	1.540	1.570	1.540	1.560	1.094	804,583
2023-08-04	1.550	1.565	1.540	1.545	1.083	498,577
2023-08-03	1.565	1.565	1.545	1.550	1.087	884,978
2023-08-02	1.570	1.580	1.565	1.565	1.097	582,099
2023-08-01	1.575	1.585	1.565	1.565	1.097	964,417
2023-07-31	1.570	1.575	1.565	1.575	1.104	761,198
2023-07-28	1.555	1.575	1.550	1.565	1.097	630,211
2023-07-27	1.545	1.570	1.545	1.570	1.101	909,561
2023-07-26	1.545	1.560	1.540	1.545	1.083	826,098
2023-07-25	1.540	1.540	1.530	1.530	1.073	541,618
2023-07-24	1.535	1.545	1.535	1.535	1.076	466,983
2023-07-21	1.535	1.540	1.525	1.540	1.080	637,347
2023-07-20	1.525	1.535	1.525	1.535	1.076	976,283
2023-07-19	1.530	1.540	1.520	1.525	1.069	772,724
2023-07-18	1.525	1.540	1.520	1.530	1.073	884,724
2023-07-17	1.525	1.530	1.515	1.525	1.069	922,933
2023-07-14	1.520	1.535	1.520	1.530	1.073	792,970
2023-07-13	1.520	1.530	1.510	1.510	1.059	863,342
2023-07-12	1.490	1.520	1.490	1.505	1.055	894,814
2023-07-11	1.490	1.505	1.480	1.490	1.044	537,478
2023-07-10	1.480	1.503	1.480	1.480	1.037	801,016
2023-07-07	1.485	1.485	1.465	1.475	1.034	388,669
2023-07-06	1.510	1.510	1.480	1.480	1.037	926,889
2023-07-05	1.525	1.530	1.508	1.520	1.066	469,729
2023-07-04	1.515	1.535	1.500	1.525	1.069	904,716
2023-07-03	1.510	1.520	1.495	1.515	1.062	1,017,981

← NewerPage 14 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.