WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.740	1.750	1.735	1.735	1.540	1,068,664
2026-04-30	1.720	1.735	1.720	1.720	1.527	1,021,093
2026-04-29	1.740	1.740	1.715	1.715	1.522	1,037,994
2026-04-28	1.725	1.728	1.710	1.715	1.522	532,249
2026-04-27	1.720	1.725	1.710	1.710	1.518	159,386
2026-04-24	1.720	1.725	1.710	1.715	1.522	448,769
2026-04-23	1.710	1.725	1.710	1.725	1.531	705,263
2026-04-22	1.740	1.740	1.700	1.705	1.514	1,460,675
2026-04-21	1.750	1.760	1.730	1.730	1.536	518,375
2026-04-20	1.750	1.760	1.740	1.745	1.549	710,327
2026-04-17	1.735	1.750	1.730	1.735	1.540	716,821
2026-04-16	1.725	1.763	1.720	1.730	1.536	1,780,228
2026-04-15	1.725	1.745	1.715	1.725	1.531	1,853,539
2026-04-14	1.720	1.730	1.713	1.720	1.527	841,063
2026-04-13	1.755	1.755	1.703	1.705	1.514	2,128,814
2026-04-10	1.745	1.780	1.745	1.755	1.558	1,173,310
2026-04-09	1.730	1.775	1.720	1.735	1.540	3,023,786
2026-04-08	1.700	1.740	1.700	1.730	1.536	1,029,240
2026-04-07	1.690	1.705	1.685	1.685	1.496	1,051,681
2026-04-02	1.700	1.700	1.680	1.690	1.500	644,585
2026-04-01	1.680	1.695	1.680	1.680	1.491	1,193,664
2026-03-31	1.670	1.680	1.660	1.665	1.478	984,989
2026-03-30	1.685	1.690	1.665	1.670	1.482	958,549
2026-03-27	1.680	1.690	1.670	1.685	1.496	912,122
2026-03-26	1.680	1.695	1.665	1.685	1.496	754,553
2026-03-25	1.675	1.690	1.665	1.665	1.478	694,958
2026-03-24	1.680	1.680	1.650	1.675	1.487	1,204,695
2026-03-23	1.670	1.670	1.648	1.660	1.474	1,054,966
2026-03-20	1.685	1.695	1.675	1.685	1.496	675,864
2026-03-19	1.680	1.690	1.665	1.685	1.496	1,031,817
2026-03-18	1.675	1.690	1.670	1.685	1.496	812,040
2026-03-17	1.670	1.680	1.670	1.670	1.482	743,872
2026-03-16	1.680	1.680	1.640	1.650	1.465	2,701,440
2026-03-13	1.705	1.705	1.675	1.685	1.496	1,758,341
2026-03-12	1.730	1.730	1.695	1.705	1.514	891,938
2026-03-11	1.755	1.755	1.730	1.730	1.536	1,355,786
2026-03-10	1.715	1.740	1.705	1.715	1.522	684,971
2026-03-09	1.740	1.740	1.685	1.700	1.509	1,269,743
2026-03-06	1.730	1.735	1.710	1.725	1.531	729,862
2026-03-05	1.695	1.730	1.695	1.730	1.536	1,588,453
2026-03-04	1.730	1.730	1.675	1.680	1.491	2,025,086
2026-03-03	1.740	1.755	1.730	1.730	1.536	529,473
2026-03-02	1.760	1.760	1.730	1.740	1.545	1,953,208
2026-02-27	1.800	1.800	1.753	1.765	1.567	2,406,713
2026-02-26	1.790	1.805	1.785	1.800	1.598	1,006,682
2026-02-25	1.770	1.790	1.765	1.780	1.580	805,033
2026-02-24	1.770	1.780	1.760	1.760	1.562	725,408
2026-02-23	1.780	1.790	1.765	1.765	1.567	1,678,291
2026-02-20	1.790	1.790	1.775	1.780	1.580	753,613
2026-02-19	1.795	1.800	1.780	1.780	1.580	1,106,421
2026-02-18	1.800	1.800	1.790	1.790	1.589	358,012
2026-02-17	1.795	1.815	1.790	1.800	1.598	427,610
2026-02-16	1.800	1.815	1.780	1.795	1.593	896,618
2026-02-13	1.770	1.800	1.760	1.800	1.598	1,558,509
2026-02-12	1.800	1.810	1.775	1.775	1.576	1,272,845
2026-02-11	1.810	1.810	1.795	1.795	1.593	875,486
2026-02-10	1.810	1.810	1.795	1.800	1.598	702,809
2026-02-09	1.805	1.825	1.800	1.810	1.607	867,307
2026-02-06	1.830	1.830	1.785	1.785	1.585	1,291,081
2026-02-05	1.835	1.845	1.825	1.825	1.620	539,334

← NewerPage 3 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.