WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.230	2.230	2.160	2.160	1.334	9,317,854
2022-04-20	2.290	2.290	2.250	2.250	1.390	2,110,888
2022-04-19	2.290	2.300	2.280	2.280	1.408	1,081,543
2022-04-14	2.300	2.310	2.280	2.290	1.415	703,481
2022-04-13	2.280	2.310	2.270	2.300	1.421	883,618
2022-04-12	2.290	2.310	2.280	2.280	1.408	994,266
2022-04-11	2.290	2.300	2.280	2.300	1.421	513,303
2022-04-08	2.280	2.300	2.275	2.290	1.415	590,502
2022-04-07	2.280	2.280	2.260	2.280	1.408	1,283,873
2022-04-06	2.290	2.300	2.280	2.280	1.408	724,852
2022-04-05	2.300	2.320	2.280	2.280	1.408	1,252,366
2022-04-04	2.290	2.310	2.285	2.290	1.415	819,932
2022-04-01	2.290	2.300	2.280	2.280	1.408	475,546
2022-03-31	2.280	2.290	2.270	2.280	1.408	776,801
2022-03-30	2.270	2.280	2.260	2.280	1.408	1,020,281
2022-03-29	2.260	2.280	2.255	2.260	1.396	1,082,520
2022-03-28	2.250	2.270	2.250	2.250	1.390	824,393
2022-03-25	2.240	2.270	2.230	2.250	1.390	940,146
2022-03-24	2.250	2.250	2.220	2.230	1.378	1,576,218
2022-03-23	2.260	2.270	2.245	2.250	1.390	1,174,779
2022-03-22	2.250	2.260	2.250	2.250	1.390	522,816
2022-03-21	2.250	2.260	2.240	2.250	1.390	677,034
2022-03-18	2.240	2.240	2.230	2.230	1.378	838,898
2022-03-17	2.210	2.240	2.210	2.220	1.371	904,476
2022-03-16	2.210	2.220	2.200	2.210	1.365	605,761
2022-03-15	2.190	2.210	2.190	2.200	1.359	1,120,900
2022-03-14	2.200	2.210	2.190	2.190	1.353	461,088
2022-03-11	2.200	2.210	2.190	2.200	1.359	315,602
2022-03-10	2.200	2.210	2.190	2.200	1.359	731,120
2022-03-09	2.180	2.190	2.170	2.180	1.347	459,038
2022-03-08	2.160	2.200	2.160	2.160	1.334	700,150
2022-03-07	2.180	2.190	2.160	2.170	1.341	918,857
2022-03-04	2.190	2.200	2.170	2.180	1.347	492,518
2022-03-03	2.190	2.190	2.180	2.180	1.347	532,392
2022-03-02	2.190	2.200	2.180	2.180	1.347	572,443
2022-03-01	2.180	2.210	2.180	2.190	1.353	609,921
2022-02-28	2.180	2.190	2.170	2.170	1.341	457,205
2022-02-25	2.170	2.180	2.160	2.170	1.341	747,582
2022-02-24	2.180	2.190	2.150	2.160	1.334	1,515,194
2022-02-23	2.180	2.200	2.175	2.190	1.353	518,146
2022-02-22	2.200	2.200	2.170	2.170	1.341	1,140,474
2022-02-21	2.200	2.200	2.185	2.200	1.359	442,474
2022-02-18	2.180	2.200	2.170	2.200	1.359	846,367
2022-02-17	2.190	2.210	2.180	2.190	1.353	795,769
2022-02-16	2.190	2.200	2.180	2.180	1.347	578,475
2022-02-15	2.190	2.190	2.160	2.160	1.334	1,634,340
2022-02-14	2.200	2.210	2.190	2.190	1.353	1,523,431
2022-02-11	2.210	2.220	2.200	2.200	1.359	1,479,030
2022-02-10	2.210	2.230	2.210	2.210	1.365	652,483
2022-02-09	2.210	2.210	2.200	2.210	1.365	909,103
2022-02-08	2.210	2.220	2.200	2.200	1.359	684,412
2022-02-07	2.220	2.220	2.200	2.200	1.359	1,055,020
2022-02-04	2.190	2.230	2.180	2.220	1.371	1,601,234
2022-02-03	2.180	2.180	2.165	2.180	1.347	752,226
2022-02-02	2.170	2.190	2.160	2.180	1.347	1,216,831
2022-02-01	2.170	2.180	2.160	2.160	1.334	756,092
2022-01-31	2.170	2.170	2.150	2.160	1.334	886,033
2022-01-28	2.160	2.170	2.150	2.160	1.334	1,356,314
2022-01-27	2.150	2.190	2.110	2.120	1.310	2,333,477
2022-01-25	2.180	2.180	2.120	2.140	1.322	2,057,214

← NewerPage 20 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.