WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.500	1.500	1.475	1.495	1.048	1,109,782
2023-06-29	1.420	1.500	1.420	1.500	1.051	1,945,007
2023-06-28	1.395	1.435	1.395	1.420	0.995	3,078,152
2023-06-27	1.415	1.420	1.390	1.395	0.978	1,954,897
2023-06-26	1.410	1.425	1.405	1.405	0.985	1,680,523
2023-06-23	1.410	1.415	1.405	1.410	0.988	776,235
2023-06-22	1.420	1.420	1.410	1.415	0.992	1,504,486
2023-06-21	1.440	1.440	1.420	1.420	0.995	1,423,263
2023-06-20	1.440	1.450	1.435	1.435	1.006	1,174,903
2023-06-19	1.455	1.455	1.430	1.445	1.013	1,896,332
2023-06-16	1.455	1.465	1.445	1.450	1.016	1,071,110
2023-06-15	1.475	1.485	1.450	1.450	1.016	1,194,689
2023-06-14	1.490	1.495	1.470	1.470	1.030	1,079,780
2023-06-13	1.505	1.515	1.480	1.485	1.041	1,587,507
2023-06-09	1.540	1.540	1.505	1.505	1.055	965,518
2023-06-08	1.525	1.545	1.520	1.530	1.073	561,057
2023-06-07	1.520	1.540	1.505	1.525	1.069	1,022,784
2023-06-06	1.515	1.515	1.500	1.500	1.051	1,203,198
2023-06-05	1.545	1.550	1.515	1.515	1.062	1,650,933
2023-06-02	1.535	1.550	1.530	1.545	1.083	563,327
2023-06-01	1.545	1.545	1.525	1.530	1.073	724,459
2023-05-31	1.570	1.570	1.540	1.545	1.083	905,087
2023-05-30	1.570	1.580	1.550	1.550	1.087	1,116,161
2023-05-29	1.575	1.588	1.565	1.570	1.101	977,310
2023-05-26	1.550	1.565	1.545	1.550	1.087	496,249
2023-05-25	1.565	1.565	1.540	1.560	1.094	649,149
2023-05-24	1.560	1.575	1.555	1.555	1.090	563,117
2023-05-23	1.575	1.585	1.560	1.560	1.094	843,253
2023-05-22	1.595	1.595	1.570	1.570	1.101	919,267
2023-05-19	1.580	1.595	1.575	1.575	1.104	686,566
2023-05-18	1.590	1.590	1.570	1.575	1.104	741,888
2023-05-17	1.600	1.600	1.580	1.580	1.108	977,875
2023-05-16	1.630	1.630	1.600	1.600	1.122	1,085,930
2023-05-15	1.610	1.645	1.590	1.635	1.146	2,200,894
2023-05-12	1.740	1.750	1.720	1.735	1.162	2,033,987
2023-05-11	1.755	1.760	1.735	1.735	1.162	1,487,376
2023-05-10	1.760	1.770	1.755	1.755	1.175	551,506
2023-05-09	1.760	1.770	1.750	1.760	1.179	857,192
2023-05-08	1.760	1.775	1.750	1.755	1.175	1,447,720
2023-05-05	1.760	1.760	1.740	1.740	1.165	577,048
2023-05-04	1.740	1.760	1.725	1.740	1.165	790,529
2023-05-03	1.750	1.760	1.730	1.730	1.159	1,024,467
2023-05-02	1.755	1.770	1.750	1.750	1.172	1,288,328
2023-05-01	1.740	1.755	1.740	1.750	1.172	726,577
2023-04-28	1.740	1.750	1.730	1.730	1.159	780,048
2023-04-27	1.730	1.740	1.725	1.725	1.155	557,341
2023-04-26	1.740	1.750	1.720	1.730	1.159	893,957
2023-04-24	1.725	1.750	1.720	1.735	1.162	626,845
2023-04-21	1.735	1.735	1.715	1.720	1.152	637,210
2023-04-20	1.725	1.735	1.715	1.735	1.162	569,437
2023-04-19	1.695	1.730	1.695	1.730	1.159	919,427
2023-04-18	1.680	1.700	1.680	1.695	1.135	1,139,143
2023-04-17	1.685	1.700	1.675	1.680	1.125	1,117,903
2023-04-14	1.690	1.690	1.670	1.675	1.122	1,171,916
2023-04-13	1.690	1.690	1.680	1.690	1.132	639,440
2023-04-12	1.690	1.690	1.680	1.680	1.125	801,338
2023-04-11	1.690	1.695	1.675	1.680	1.125	1,075,624
2023-04-06	1.675	1.690	1.670	1.680	1.125	793,668
2023-04-05	1.680	1.690	1.655	1.670	1.118	694,036
2023-04-04	1.660	1.690	1.660	1.690	1.132	585,066

← NewerPage 15 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.