WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.865	1.885	1.860	1.865	1.196	1,299,628
2022-10-10	1.850	1.870	1.850	1.865	1.196	890,110
2022-10-07	1.860	1.870	1.855	1.860	1.193	687,256
2022-10-06	1.860	1.865	1.850	1.850	1.187	842,946
2022-10-05	1.830	1.870	1.820	1.870	1.200	1,617,934
2022-10-04	1.800	1.830	1.795	1.830	1.174	1,112,914
2022-10-03	1.800	1.805	1.785	1.795	1.152	496,167
2022-09-30	1.780	1.815	1.780	1.790	1.148	597,349
2022-09-29	1.790	1.790	1.775	1.775	1.139	696,356
2022-09-28	1.790	1.790	1.755	1.770	1.136	725,985
2022-09-27	1.795	1.800	1.755	1.765	1.132	818,882
2022-09-26	1.770	1.790	1.760	1.780	1.142	896,606
2022-09-23	1.800	1.825	1.780	1.780	1.142	1,218,034
2022-09-21	1.825	1.825	1.790	1.815	1.164	718,470
2022-09-20	1.800	1.815	1.795	1.815	1.164	852,059
2022-09-19	1.820	1.830	1.780	1.795	1.152	1,444,197
2022-09-16	1.840	1.845	1.815	1.830	1.174	639,208
2022-09-15	1.830	1.850	1.830	1.835	1.177	704,800
2022-09-14	1.820	1.840	1.805	1.830	1.174	906,110
2022-09-13	1.810	1.850	1.810	1.840	1.180	1,084,386
2022-09-12	1.800	1.815	1.800	1.805	1.158	854,386
2022-09-09	1.800	1.810	1.790	1.795	1.152	613,814
2022-09-08	1.800	1.820	1.800	1.800	1.155	741,528
2022-09-07	1.825	1.825	1.785	1.790	1.148	568,398
2022-09-06	1.805	1.835	1.790	1.820	1.168	523,200
2022-09-05	1.805	1.810	1.790	1.795	1.152	991,596
2022-09-02	1.810	1.825	1.805	1.810	1.161	458,813
2022-09-01	1.820	1.835	1.800	1.800	1.155	641,675
2022-08-31	1.825	1.835	1.815	1.830	1.174	598,930
2022-08-30	1.820	1.835	1.810	1.820	1.168	488,999
2022-08-29	1.810	1.815	1.800	1.810	1.161	1,095,839
2022-08-26	1.825	1.860	1.815	1.840	1.180	2,010,230
2022-08-25	1.810	1.835	1.805	1.825	1.171	1,401,143
2022-08-24	1.790	1.823	1.790	1.820	1.168	920,311
2022-08-23	1.795	1.800	1.780	1.790	1.148	961,887
2022-08-22	1.815	1.820	1.795	1.820	1.168	1,213,175
2022-08-19	1.820	1.825	1.810	1.820	1.168	1,468,531
2022-08-18	1.835	1.840	1.820	1.820	1.168	1,206,822
2022-08-17	1.850	1.850	1.835	1.835	1.177	1,602,235
2022-08-16	1.860	1.865	1.840	1.840	1.180	1,936,009
2022-08-15	1.855	1.870	1.845	1.850	1.187	1,565,791
2022-08-12	1.845	1.870	1.840	1.850	1.187	1,176,438
2022-08-11	1.840	1.855	1.840	1.840	1.180	1,034,730
2022-08-10	1.830	1.840	1.825	1.830	1.174	896,787
2022-08-09	1.830	1.845	1.825	1.830	1.174	775,968
2022-08-08	1.840	1.845	1.825	1.830	1.174	1,046,426
2022-08-05	1.840	1.845	1.835	1.840	1.180	795,579
2022-08-04	1.825	1.855	1.825	1.835	1.177	1,270,158
2022-08-03	1.830	1.835	1.815	1.815	1.164	1,019,019
2022-08-02	1.850	1.850	1.825	1.835	1.177	545,668
2022-08-01	1.850	1.850	1.830	1.835	1.177	757,124
2022-07-29	1.855	1.880	1.825	1.845	1.184	1,714,018
2022-07-28	1.850	1.860	1.845	1.850	1.187	463,941
2022-07-27	1.860	1.860	1.845	1.845	1.184	338,796
2022-07-26	1.845	1.865	1.830	1.860	1.193	781,046
2022-07-25	1.860	1.860	1.835	1.840	1.180	823,122
2022-07-22	1.850	1.875	1.850	1.855	1.190	527,392
2022-07-21	1.865	1.875	1.850	1.850	1.187	507,868
2022-07-20	1.870	1.890	1.850	1.860	1.193	569,142
2022-07-19	1.830	1.880	1.805	1.870	1.200	799,011

← NewerPage 18 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.