WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.840	1.845	1.810	1.830	1.174	776,155
2022-07-15	1.880	1.880	1.810	1.840	1.180	1,321,040
2022-07-14	1.885	1.910	1.885	1.895	1.216	741,120
2022-07-13	1.890	1.895	1.865	1.875	1.203	439,449
2022-07-12	1.885	1.915	1.870	1.890	1.213	674,846
2022-07-11	1.900	1.900	1.860	1.865	1.196	690,657
2022-07-08	1.890	1.890	1.855	1.890	1.213	578,456
2022-07-07	1.885	1.910	1.860	1.870	1.200	660,428
2022-07-06	1.890	1.905	1.880	1.880	1.206	601,484
2022-07-05	1.840	1.920	1.830	1.905	1.222	1,435,836
2022-07-04	1.780	1.840	1.775	1.820	1.168	858,293
2022-07-01	1.740	1.785	1.730	1.760	1.129	953,784
2022-06-30	1.760	1.770	1.715	1.720	1.103	1,272,334
2022-06-29	1.775	1.775	1.760	1.760	1.129	898,485
2022-06-28	1.775	1.800	1.765	1.790	1.148	1,078,275
2022-06-27	1.735	1.765	1.730	1.760	1.129	1,722,232
2022-06-24	1.740	1.750	1.725	1.725	1.107	1,621,719
2022-06-23	1.735	1.750	1.715	1.720	1.103	1,362,901
2022-06-22	1.750	1.765	1.700	1.705	1.094	1,628,900
2022-06-21	1.700	1.740	1.690	1.730	1.110	1,207,774
2022-06-20	1.710	1.735	1.665	1.665	1.068	2,236,377
2022-06-17	1.730	1.730	1.690	1.705	1.094	2,184,895
2022-06-16	1.700	1.770	1.700	1.755	1.126	2,131,798
2022-06-15	1.710	1.740	1.660	1.660	1.065	3,023,530
2022-06-14	1.680	1.770	1.660	1.745	1.120	4,725,621
2022-06-10	1.880	1.880	1.820	1.820	1.168	2,407,605
2022-06-09	1.930	1.930	1.870	1.880	1.206	2,023,978
2022-06-08	1.960	1.960	1.910	1.920	1.232	2,105,401
2022-06-07	1.995	1.995	1.940	1.955	1.254	2,028,047
2022-06-06	1.990	2.010	1.970	1.990	1.277	3,248,647
2022-06-03	2.090	2.100	2.065	2.090	1.291	3,127,127
2022-06-02	2.090	2.095	2.075	2.080	1.285	1,565,377
2022-06-01	2.100	2.110	2.080	2.090	1.291	1,706,790
2022-05-31	2.100	2.110	2.090	2.090	1.291	1,659,468
2022-05-30	2.070	2.100	2.070	2.100	1.297	1,539,304
2022-05-27	2.070	2.080	2.060	2.060	1.273	1,472,930
2022-05-26	2.070	2.090	2.060	2.060	1.273	2,049,574
2022-05-25	2.060	2.070	2.050	2.070	1.279	1,052,998
2022-05-24	2.060	2.070	2.050	2.060	1.273	1,022,718
2022-05-23	2.050	2.065	2.040	2.060	1.273	1,262,949
2022-05-20	2.050	2.060	2.040	2.040	1.260	1,278,035
2022-05-19	2.040	2.060	2.020	2.060	1.273	2,130,318
2022-05-18	2.020	2.070	2.010	2.060	1.273	9,742,745
2022-05-17	2.030	2.030	2.000	2.000	1.236	2,043,884
2022-05-16	2.030	2.050	2.000	2.010	1.242	3,413,352
2022-05-13	2.010	2.025	2.000	2.020	1.248	3,086,530
2022-05-12	2.020	2.030	2.000	2.000	1.236	2,640,704
2022-05-11	2.030	2.040	2.005	2.010	1.242	2,544,857
2022-05-10	2.040	2.050	2.000	2.010	1.242	4,232,347
2022-05-09	2.060	2.070	2.040	2.060	1.273	2,714,600
2022-05-06	2.080	2.090	2.060	2.060	1.273	3,105,378
2022-05-05	2.080	2.095	2.070	2.080	1.285	3,061,312
2022-05-04	2.080	2.110	2.070	2.080	1.285	2,474,626
2022-05-03	2.090	2.090	2.060	2.080	1.285	3,003,233
2022-05-02	2.100	2.105	2.070	2.090	1.291	4,274,016
2022-04-29	2.110	2.115	2.095	2.110	1.303	4,254,253
2022-04-28	2.130	2.130	2.090	2.100	1.297	4,546,338
2022-04-27	2.110	2.130	2.100	2.100	1.297	4,620,499
2022-04-26	2.140	2.140	2.120	2.120	1.310	5,030,625
2022-04-22	2.160	2.160	2.110	2.140	1.322	11,185,504

← NewerPage 19 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.