WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.750	1.765	1.740	1.740	1.545	1,056,577
2025-11-06	1.750	1.760	1.745	1.755	1.558	906,924
2025-11-05	1.765	1.765	1.740	1.740	1.545	1,118,550
2025-11-04	1.780	1.785	1.765	1.765	1.567	749,895
2025-11-03	1.775	1.798	1.765	1.780	1.580	1,654,499
2025-10-31	1.750	1.795	1.750	1.765	1.567	902,855
2025-10-30	1.760	1.760	1.740	1.750	1.553	362,887
2025-10-29	1.770	1.770	1.735	1.735	1.540	806,007
2025-10-28	1.735	1.760	1.733	1.760	1.562	867,477
2025-10-27	1.720	1.740	1.715	1.740	1.545	1,245,238
2025-10-24	1.730	1.735	1.710	1.720	1.527	1,109,402
2025-10-23	1.740	1.740	1.720	1.730	1.536	2,144,706
2025-10-22	1.790	1.800	1.735	1.750	1.553	2,659,212
2025-10-21	1.800	1.830	1.785	1.785	1.585	2,236,953
2025-10-20	1.825	1.830	1.780	1.800	1.598	3,096,332
2025-10-17	1.895	1.905	1.895	1.900	1.618	1,099,199
2025-10-16	1.900	1.910	1.895	1.895	1.614	1,026,599
2025-10-15	1.900	1.910	1.895	1.895	1.614	1,657,239
2025-10-14	1.900	1.905	1.890	1.905	1.622	850,493
2025-10-13	1.900	1.905	1.865	1.900	1.618	2,034,307
2025-10-10	1.920	1.920	1.900	1.900	1.618	920,439
2025-10-09	1.905	1.925	1.905	1.915	1.631	1,312,510
2025-10-08	1.905	1.920	1.900	1.905	1.622	1,545,700
2025-10-07	1.915	1.915	1.905	1.905	1.622	627,379
2025-10-06	1.900	1.915	1.900	1.905	1.622	1,193,498
2025-10-03	1.900	1.905	1.895	1.900	1.618	1,132,501
2025-10-02	1.920	1.920	1.895	1.900	1.618	1,047,654
2025-10-01	1.900	1.920	1.885	1.910	1.626	1,359,994
2025-09-30	1.905	1.920	1.895	1.900	1.618	754,615
2025-09-29	1.895	1.915	1.890	1.900	1.618	1,017,468
2025-09-26	1.885	1.900	1.865	1.880	1.601	874,811
2025-09-25	1.860	1.890	1.855	1.885	1.605	1,065,901
2025-09-24	1.860	1.875	1.845	1.860	1.584	688,463
2025-09-23	1.840	1.870	1.840	1.860	1.584	704,702
2025-09-22	1.850	1.850	1.835	1.840	1.567	1,246,135
2025-09-19	1.845	1.850	1.825	1.845	1.571	1,270,774
2025-09-18	1.820	1.845	1.810	1.845	1.571	765,296
2025-09-17	1.820	1.830	1.820	1.820	1.550	601,575
2025-09-16	1.810	1.850	1.810	1.810	1.541	903,479
2025-09-15	1.785	1.810	1.785	1.800	1.533	1,129,733
2025-09-12	1.780	1.790	1.780	1.785	1.520	654,392
2025-09-11	1.780	1.790	1.770	1.770	1.507	934,948
2025-09-10	1.780	1.790	1.775	1.780	1.516	468,832
2025-09-09	1.765	1.790	1.765	1.780	1.516	869,079
2025-09-08	1.770	1.770	1.755	1.760	1.499	853,930
2025-09-05	1.770	1.790	1.763	1.770	1.507	865,677
2025-09-04	1.745	1.775	1.745	1.770	1.507	952,491
2025-09-03	1.750	1.755	1.740	1.745	1.486	472,848
2025-09-02	1.740	1.750	1.730	1.750	1.490	1,164,728
2025-09-01	1.735	1.740	1.725	1.735	1.477	799,034
2025-08-29	1.730	1.740	1.720	1.720	1.465	1,202,335
2025-08-28	1.735	1.740	1.730	1.730	1.473	731,687
2025-08-27	1.740	1.740	1.730	1.730	1.473	821,709
2025-08-26	1.735	1.740	1.730	1.735	1.477	527,367
2025-08-25	1.735	1.745	1.728	1.730	1.473	806,134
2025-08-22	1.740	1.740	1.725	1.725	1.469	1,101,181
2025-08-21	1.735	1.740	1.730	1.740	1.482	970,988
2025-08-20	1.725	1.735	1.720	1.720	1.465	846,319
2025-08-19	1.735	1.740	1.710	1.720	1.465	1,122,960
2025-08-18	1.730	1.740	1.730	1.730	1.473	579,752

← NewerPage 5 of 22 · 1,269 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.