WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.835	1.845	1.825	1.825	1.620	539,334
2026-02-04	1.825	1.855	1.815	1.840	1.633	867,356
2026-02-03	1.815	1.835	1.815	1.830	1.624	838,924
2026-02-02	1.820	1.835	1.810	1.820	1.616	1,484,967
2026-01-30	1.810	1.825	1.805	1.825	1.620	842,368
2026-01-29	1.825	1.830	1.810	1.810	1.607	944,374
2026-01-28	1.835	1.840	1.825	1.835	1.629	804,123
2026-01-27	1.840	1.840	1.830	1.835	1.629	664,120
2026-01-23	1.835	1.845	1.833	1.835	1.629	389,698
2026-01-22	1.835	1.845	1.835	1.840	1.633	361,123
2026-01-21	1.835	1.850	1.828	1.830	1.624	839,165
2026-01-20	1.845	1.855	1.835	1.835	1.629	761,602
2026-01-19	1.860	1.865	1.850	1.850	1.642	988,599
2026-01-16	1.870	1.885	1.850	1.860	1.651	1,369,744
2026-01-15	1.850	1.875	1.845	1.860	1.651	962,561
2026-01-14	1.835	1.860	1.835	1.860	1.651	765,264
2026-01-13	1.840	1.850	1.835	1.835	1.629	423,760
2026-01-12	1.835	1.850	1.830	1.835	1.629	874,761
2026-01-09	1.860	1.860	1.830	1.830	1.624	1,142,873
2026-01-08	1.855	1.865	1.845	1.850	1.642	729,696
2026-01-07	1.845	1.860	1.835	1.850	1.642	1,244,795
2026-01-06	1.830	1.840	1.815	1.840	1.633	1,163,870
2026-01-05	1.805	1.825	1.805	1.815	1.611	495,051
2026-01-02	1.795	1.810	1.790	1.805	1.602	493,316
2025-12-31	1.790	1.800	1.790	1.795	1.593	193,794
2025-12-30	1.790	1.795	1.785	1.795	1.593	143,039
2025-12-29	1.775	1.800	1.775	1.780	1.580	362,513
2025-12-24	1.780	1.795	1.770	1.770	1.571	512,784
2025-12-23	1.775	1.790	1.770	1.780	1.580	402,728
2025-12-22	1.770	1.780	1.770	1.780	1.580	316,328
2025-12-19	1.775	1.780	1.765	1.780	1.580	318,932
2025-12-18	1.770	1.770	1.760	1.765	1.567	360,862
2025-12-17	1.770	1.780	1.765	1.765	1.567	416,997
2025-12-16	1.765	1.780	1.765	1.770	1.571	389,137
2025-12-15	1.765	1.770	1.760	1.760	1.562	428,230
2025-12-12	1.770	1.770	1.760	1.770	1.571	334,541
2025-12-11	1.770	1.775	1.755	1.755	1.558	881,131
2025-12-10	1.775	1.780	1.760	1.760	1.562	852,316
2025-12-09	1.775	1.790	1.768	1.775	1.576	731,344
2025-12-08	1.790	1.790	1.765	1.770	1.571	1,349,440
2025-12-05	1.790	1.795	1.780	1.780	1.580	395,851
2025-12-04	1.795	1.795	1.775	1.790	1.589	758,288
2025-12-03	1.795	1.800	1.785	1.790	1.589	582,010
2025-12-02	1.785	1.800	1.785	1.795	1.593	389,355
2025-12-01	1.785	1.800	1.785	1.785	1.585	527,048
2025-11-28	1.790	1.800	1.775	1.775	1.576	843,896
2025-11-27	1.800	1.810	1.780	1.780	1.580	928,251
2025-11-26	1.770	1.790	1.770	1.780	1.580	397,271
2025-11-25	1.780	1.790	1.760	1.770	1.571	564,942
2025-11-24	1.765	1.780	1.755	1.775	1.576	436,238
2025-11-21	1.760	1.775	1.745	1.760	1.562	900,282
2025-11-20	1.750	1.775	1.750	1.765	1.567	632,588
2025-11-19	1.750	1.765	1.740	1.740	1.545	1,026,650
2025-11-18	1.780	1.785	1.745	1.745	1.549	1,402,406
2025-11-17	1.770	1.795	1.755	1.770	1.571	644,087
2025-11-14	1.785	1.785	1.760	1.770	1.571	491,481
2025-11-13	1.785	1.795	1.768	1.785	1.585	653,516
2025-11-12	1.770	1.790	1.770	1.780	1.580	639,730
2025-11-11	1.770	1.775	1.760	1.765	1.567	412,567
2025-11-10	1.755	1.760	1.738	1.760	1.562	1,095,573

← NewerPage 4 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.