WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.570	1.575	1.565	1.565	1.455	676,965
2026-07-27	1.570	1.575	1.560	1.570	1.459	921,665
2026-07-24	1.570	1.580	1.560	1.560	1.450	837,250
2026-07-23	1.565	1.580	1.565	1.575	1.464	384,365
2026-07-22	1.580	1.580	1.560	1.560	1.450	391,077
2026-07-21	1.575	1.580	1.560	1.565	1.455	1,033,527
2026-07-20	1.575	1.590	1.575	1.580	1.469	829,208
2026-07-17	1.590	1.590	1.570	1.570	1.459	644,703
2026-07-16	1.560	1.585	1.555	1.585	1.473	1,192,392
2026-07-15	1.560	1.570	1.545	1.555	1.445	1,256,790
2026-07-14	1.550	1.580	1.550	1.570	1.459	792,330
2026-07-13	1.565	1.565	1.550	1.560	1.450	715,235
2026-07-10	1.560	1.565	1.550	1.550	1.441	1,031,376
2026-07-09	1.580	1.580	1.550	1.550	1.441	448,828
2026-07-08	1.590	1.590	1.565	1.565	1.455	787,914
2026-07-07	1.585	1.595	1.575	1.585	1.473	1,434,796
2026-07-06	1.570	1.585	1.565	1.585	1.473	956,199
2026-07-03	1.540	1.570	1.535	1.565	1.455	1,021,779
2026-07-02	1.510	1.543	1.510	1.535	1.427	735,154
2026-07-01	1.495	1.520	1.495	1.515	1.408	748,726
2026-06-30	1.490	1.520	1.480	1.485	1.380	3,330,656
2026-06-29	1.490	1.495	1.470	1.485	1.380	2,938,977
2026-06-26	1.495	1.500	1.485	1.485	1.380	1,951,564
2026-06-25	1.500	1.505	1.490	1.490	1.385	2,702,638
2026-06-24	1.505	1.520	1.500	1.500	1.394	2,753,026
2026-06-23	1.515	1.520	1.500	1.510	1.404	2,061,306
2026-06-22	1.510	1.530	1.505	1.510	1.404	1,391,806
2026-06-19	1.540	1.545	1.510	1.515	1.408	2,374,506
2026-06-18	1.550	1.550	1.535	1.535	1.427	1,429,337
2026-06-17	1.555	1.563	1.540	1.550	1.441	1,261,178
2026-06-16	1.545	1.560	1.540	1.540	1.432	1,139,719
2026-06-15	1.520	1.560	1.520	1.540	1.432	2,325,361
2026-06-12	1.510	1.520	1.505	1.515	1.408	1,768,004
2026-06-11	1.490	1.510	1.485	1.500	1.394	1,812,419
2026-06-10	1.510	1.510	1.485	1.490	1.385	1,505,868
2026-06-09	1.500	1.515	1.500	1.500	1.394	1,543,205
2026-06-05	1.535	1.535	1.500	1.500	1.394	1,858,818
2026-06-04	1.550	1.555	1.515	1.535	1.427	2,807,180
2026-06-03	1.565	1.565	1.550	1.550	1.441	898,389
2026-06-02	1.555	1.570	1.550	1.560	1.450	753,645
2026-06-01	1.565	1.570	1.545	1.550	1.441	1,585,990
2026-05-29	1.560	1.565	1.540	1.550	1.441	1,454,146
2026-05-28	1.570	1.570	1.545	1.555	1.445	1,233,133
2026-05-27	1.560	1.580	1.550	1.550	1.441	1,278,869
2026-05-26	1.570	1.575	1.555	1.555	1.445	1,184,659
2026-05-25	1.605	1.610	1.570	1.570	1.459	1,950,829
2026-05-22	1.630	1.630	1.600	1.600	1.487	1,136,614
2026-05-21	1.620	1.630	1.610	1.610	1.497	642,745
2026-05-20	1.620	1.630	1.610	1.610	1.497	628,902
2026-05-19	1.615	1.635	1.615	1.615	1.501	1,194,108
2026-05-18	1.640	1.645	1.615	1.615	1.501	1,910,678
2026-05-15	1.745	1.745	1.715	1.720	1.527	1,134,269
2026-05-14	1.740	1.745	1.725	1.735	1.540	1,257,886
2026-05-13	1.730	1.750	1.725	1.730	1.536	1,446,423
2026-05-12	1.730	1.735	1.720	1.730	1.536	1,406,138
2026-05-11	1.750	1.755	1.725	1.730	1.536	2,009,893
2026-05-08	1.735	1.745	1.730	1.745	1.549	1,022,340
2026-05-07	1.745	1.750	1.725	1.730	1.536	2,697,358
2026-05-06	1.735	1.748	1.735	1.735	1.540	766,933
2026-05-05	1.735	1.740	1.725	1.735	1.540	1,228,607

← NewerPage 2 of 5 · 255 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.