WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.610	1.625	1.605	1.610	1.078	337,923
2023-01-05	1.610	1.630	1.605	1.620	1.085	456,499
2023-01-04	1.600	1.620	1.600	1.600	1.071	498,643
2023-01-03	1.610	1.620	1.590	1.595	1.068	450,005
2022-12-30	1.625	1.635	1.605	1.620	1.085	323,518
2022-12-29	1.635	1.640	1.600	1.615	1.082	574,712
2022-12-28	1.640	1.650	1.630	1.640	1.098	355,670
2022-12-23	1.620	1.625	1.610	1.625	1.088	237,652
2022-12-22	1.625	1.650	1.620	1.620	1.085	667,966
2022-12-21	1.585	1.625	1.580	1.615	1.082	875,441
2022-12-20	1.590	1.600	1.575	1.575	1.055	1,028,375
2022-12-19	1.610	1.610	1.590	1.590	1.065	708,255
2022-12-16	1.600	1.615	1.590	1.605	1.075	729,125
2022-12-15	1.610	1.630	1.600	1.615	1.082	526,786
2022-12-14	1.610	1.620	1.600	1.615	1.082	672,297
2022-12-13	1.600	1.610	1.580	1.585	1.061	769,748
2022-12-12	1.590	1.610	1.580	1.580	1.058	1,362,970
2022-12-09	1.645	1.645	1.580	1.590	1.065	2,601,123
2022-12-08	1.655	1.660	1.635	1.640	1.098	737,671
2022-12-07	1.665	1.680	1.645	1.650	1.105	1,535,364
2022-12-06	1.680	1.700	1.665	1.665	1.115	966,113
2022-12-05	1.700	1.705	1.680	1.680	1.125	882,630
2022-12-02	1.710	1.710	1.695	1.695	1.135	615,950
2022-12-01	1.695	1.720	1.690	1.695	1.135	885,936
2022-11-30	1.700	1.705	1.685	1.685	1.128	1,087,788
2022-11-29	1.705	1.715	1.700	1.700	1.138	581,473
2022-11-28	1.710	1.730	1.705	1.705	1.142	636,407
2022-11-25	1.725	1.730	1.710	1.710	1.145	1,012,084
2022-11-24	1.735	1.740	1.725	1.725	1.155	560,996
2022-11-23	1.730	1.745	1.730	1.730	1.159	566,876
2022-11-22	1.735	1.750	1.730	1.730	1.159	437,336
2022-11-21	1.750	1.755	1.740	1.740	1.165	462,790
2022-11-18	1.740	1.765	1.740	1.740	1.165	773,023
2022-11-17	1.730	1.740	1.730	1.735	1.162	446,828
2022-11-16	1.730	1.735	1.725	1.725	1.155	476,575
2022-11-15	1.740	1.745	1.725	1.725	1.155	777,039
2022-11-14	1.745	1.750	1.730	1.740	1.165	830,172
2022-11-11	1.725	1.745	1.715	1.725	1.155	1,213,788
2022-11-10	1.705	1.720	1.700	1.700	1.138	307,824
2022-11-09	1.720	1.720	1.705	1.705	1.142	602,202
2022-11-08	1.700	1.720	1.700	1.720	1.152	439,991
2022-11-07	1.705	1.710	1.690	1.690	1.132	596,744
2022-11-04	1.700	1.710	1.695	1.695	1.135	847,684
2022-11-03	1.710	1.715	1.700	1.700	1.138	366,126
2022-11-02	1.705	1.715	1.700	1.715	1.149	644,224
2022-11-01	1.690	1.705	1.690	1.700	1.138	553,141
2022-10-31	1.690	1.700	1.675	1.685	1.128	753,764
2022-10-28	1.685	1.700	1.680	1.680	1.125	978,445
2022-10-27	1.700	1.715	1.685	1.685	1.128	712,209
2022-10-26	1.700	1.720	1.695	1.695	1.135	570,545
2022-10-25	1.680	1.690	1.670	1.685	1.128	745,704
2022-10-24	1.690	1.715	1.670	1.670	1.118	726,280
2022-10-21	1.690	1.690	1.670	1.670	1.118	1,522,783
2022-10-20	1.720	1.725	1.690	1.690	1.132	884,003
2022-10-19	1.750	1.750	1.710	1.710	1.145	1,071,865
2022-10-18	1.750	1.765	1.730	1.730	1.159	893,093
2022-10-17	1.745	1.755	1.730	1.750	1.172	1,598,218
2022-10-14	1.865	1.880	1.845	1.845	1.184	2,829,289
2022-10-13	1.875	1.875	1.860	1.865	1.196	879,509
2022-10-12	1.870	1.880	1.860	1.875	1.203	887,411

← NewerPage 17 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.