WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.210	2.210	2.180	2.180	1.347	1,974,009
2022-01-21	2.220	2.225	2.210	2.210	1.365	1,074,878
2022-01-20	2.230	2.240	2.220	2.220	1.371	895,414
2022-01-19	2.230	2.240	2.230	2.230	1.378	581,749
2022-01-18	2.230	2.240	2.230	2.230	1.378	916,949
2022-01-17	2.230	2.240	2.220	2.240	1.384	612,667
2022-01-14	2.230	2.230	2.215	2.220	1.371	796,119
2022-01-13	2.230	2.240	2.230	2.230	1.378	751,546
2022-01-12	2.240	2.240	2.230	2.230	1.378	380,668
2022-01-11	2.230	2.240	2.220	2.240	1.384	1,033,707
2022-01-10	2.240	2.240	2.230	2.230	1.378	409,324
2022-01-07	2.220	2.240	2.220	2.230	1.378	740,271
2022-01-06	2.230	2.240	2.210	2.210	1.365	1,368,838
2022-01-05	2.230	2.240	2.230	2.240	1.384	602,885
2022-01-04	2.240	2.240	2.230	2.230	1.378	823,654
2021-12-31	2.240	2.240	2.230	2.230	1.378	443,477
2021-12-30	2.230	2.240	2.230	2.230	1.378	344,315
2021-12-29	2.230	2.240	2.220	2.220	1.371	1,047,579
2021-12-24	2.230	2.250	2.220	2.220	1.371	1,026,798
2021-12-23	2.230	2.240	2.225	2.230	1.378	1,162,203
2021-12-22	2.230	2.240	2.230	2.230	1.378	474,825
2021-12-21	2.220	2.230	2.215	2.215	1.368	636,633
2021-12-20	2.220	2.230	2.220	2.220	1.371	449,789
2021-12-17	2.230	2.240	2.220	2.220	1.371	576,811
2021-12-16	2.220	2.230	2.220	2.220	1.371	448,851
2021-12-15	2.220	2.230	2.220	2.220	1.371	346,150
2021-12-14	2.230	2.235	2.220	2.220	1.371	351,585
2021-12-13	2.230	2.240	2.220	2.220	1.371	616,314
2021-12-10	2.240	2.240	2.220	2.220	1.371	321,323
2021-12-09	2.230	2.240	2.225	2.230	1.378	476,509
2021-12-08	2.220	2.230	2.220	2.230	1.378	413,283
2021-12-07	2.210	2.220	2.200	2.210	1.365	475,379
2021-12-06	2.210	2.220	2.200	2.210	1.365	651,758
2021-12-03	2.210	2.220	2.210	2.210	1.365	679,464
2021-12-02	2.220	2.220	2.200	2.200	1.359	983,094
2021-12-01	2.210	2.220	2.210	2.210	1.365	602,400
2021-11-30	2.230	2.240	2.220	2.220	1.371	617,363
2021-11-29	2.210	2.230	2.200	2.210	1.365	1,717,193
2021-11-26	2.230	2.240	2.220	2.230	1.378	612,172
2021-11-25	2.240	2.250	2.230	2.230	1.378	986,460
2021-11-24	2.240	2.240	2.220	2.230	1.378	502,914
2021-11-23	2.240	2.250	2.230	2.230	1.378	468,475
2021-11-22	2.260	2.260	2.230	2.230	1.378	1,136,558
2021-11-19	2.260	2.270	2.250	2.270	1.402	549,692
2021-11-18	2.270	2.280	2.260	2.260	1.396	619,536
2021-11-17	2.260	2.280	2.260	2.270	1.402	465,808
2021-11-16	2.260	2.260	2.250	2.260	1.396	928,013
2021-11-15	2.280	2.280	2.260	2.260	1.396	967,968
2021-11-12	2.290	2.290	2.270	2.270	1.402	888,485
2021-11-11	2.290	2.300	2.280	2.280	1.408	755,307
2021-11-10	2.290	2.300	2.290	2.290	1.415	381,722
2021-11-09	2.280	2.300	2.280	2.290	1.415	586,674
2021-11-08	2.290	2.290	2.280	2.280	1.408	356,440
2021-11-05	2.290	2.300	2.280	2.280	1.408	500,250
2021-11-04	2.290	2.290	2.280	2.280	1.408	450,574
2021-11-03	2.280	2.290	2.280	2.280	1.408	397,526
2021-11-02	2.300	2.300	2.270	2.270	1.402	1,278,506
2021-11-01	2.300	2.310	2.290	2.290	1.415	689,628
2021-10-29	2.300	2.300	2.290	2.290	1.415	516,404
2021-10-28	2.310	2.310	2.290	2.300	1.421	496,325

← NewerPage 21 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.