WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.640	1.680	1.640	1.650	1.105	965,656
2023-03-31	1.640	1.660	1.625	1.625	1.088	1,040,732
2023-03-30	1.610	1.635	1.605	1.630	1.092	577,215
2023-03-29	1.600	1.615	1.590	1.605	1.075	331,342
2023-03-28	1.570	1.600	1.565	1.590	1.065	486,694
2023-03-27	1.570	1.590	1.560	1.560	1.045	672,087
2023-03-24	1.570	1.590	1.560	1.560	1.045	727,838
2023-03-23	1.590	1.590	1.555	1.555	1.041	1,348,074
2023-03-22	1.610	1.610	1.590	1.595	1.068	656,310
2023-03-21	1.605	1.620	1.600	1.600	1.071	470,442
2023-03-20	1.625	1.630	1.590	1.600	1.071	1,105,320
2023-03-17	1.610	1.665	1.610	1.625	1.088	622,026
2023-03-16	1.660	1.670	1.600	1.605	1.075	1,511,691
2023-03-15	1.650	1.680	1.650	1.660	1.112	792,584
2023-03-14	1.660	1.670	1.640	1.645	1.102	916,475
2023-03-13	1.670	1.680	1.660	1.660	1.112	560,639
2023-03-10	1.685	1.690	1.660	1.690	1.132	772,274
2023-03-09	1.675	1.690	1.670	1.685	1.128	812,697
2023-03-08	1.675	1.690	1.670	1.680	1.125	652,511
2023-03-07	1.680	1.685	1.665	1.680	1.125	719,202
2023-03-06	1.680	1.690	1.675	1.675	1.122	539,181
2023-03-03	1.680	1.685	1.670	1.680	1.125	579,973
2023-03-02	1.675	1.690	1.668	1.675	1.122	541,132
2023-03-01	1.660	1.680	1.655	1.665	1.115	774,048
2023-02-28	1.665	1.670	1.655	1.670	1.118	430,513
2023-02-27	1.670	1.670	1.650	1.655	1.108	600,297
2023-02-24	1.685	1.690	1.670	1.675	1.122	798,409
2023-02-23	1.680	1.685	1.670	1.685	1.128	568,183
2023-02-22	1.680	1.685	1.660	1.685	1.128	765,239
2023-02-21	1.685	1.685	1.670	1.675	1.122	975,048
2023-02-20	1.680	1.690	1.675	1.680	1.125	755,447
2023-02-17	1.685	1.695	1.670	1.675	1.122	465,314
2023-02-16	1.695	1.700	1.680	1.680	1.125	765,375
2023-02-15	1.680	1.700	1.670	1.685	1.128	777,984
2023-02-14	1.675	1.690	1.665	1.680	1.125	722,265
2023-02-13	1.700	1.700	1.675	1.675	1.122	739,472
2023-02-10	1.700	1.700	1.680	1.680	1.125	840,422
2023-02-09	1.690	1.700	1.680	1.700	1.138	695,985
2023-02-08	1.700	1.700	1.680	1.690	1.132	1,031,776
2023-02-07	1.680	1.700	1.665	1.670	1.118	899,686
2023-02-06	1.710	1.730	1.660	1.665	1.115	1,201,989
2023-02-03	1.660	1.735	1.660	1.705	1.142	2,874,833
2023-02-02	1.530	1.640	1.530	1.640	1.098	4,782,602
2023-02-01	1.550	1.550	1.480	1.490	0.998	4,163,809
2023-01-31	1.560	1.570	1.530	1.550	1.038	1,596,180
2023-01-30	1.580	1.590	1.560	1.560	1.045	1,509,400
2023-01-27	1.590	1.600	1.580	1.580	1.058	1,148,491
2023-01-25	1.590	1.600	1.580	1.580	1.058	950,629
2023-01-24	1.600	1.610	1.590	1.590	1.065	1,874,632
2023-01-23	1.605	1.620	1.590	1.605	1.075	1,241,951
2023-01-20	1.600	1.620	1.600	1.605	1.075	908,648
2023-01-19	1.600	1.615	1.590	1.595	1.068	1,085,529
2023-01-18	1.605	1.610	1.595	1.600	1.071	1,011,287
2023-01-17	1.635	1.635	1.605	1.605	1.075	647,289
2023-01-16	1.610	1.635	1.610	1.630	1.092	1,146,728
2023-01-13	1.600	1.620	1.595	1.615	1.082	875,595
2023-01-12	1.605	1.610	1.585	1.590	1.065	999,103
2023-01-11	1.605	1.615	1.595	1.600	1.071	982,734
2023-01-10	1.615	1.620	1.600	1.600	1.071	941,839
2023-01-09	1.625	1.625	1.600	1.605	1.075	653,907

← NewerPage 16 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.