WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.725	1.735	1.715	1.725	1.469	814,498
2025-08-14	1.715	1.730	1.700	1.720	1.465	1,476,379
2025-08-13	1.715	1.730	1.705	1.705	1.452	1,121,433
2025-08-12	1.705	1.720	1.705	1.705	1.452	636,173
2025-08-11	1.710	1.720	1.700	1.700	1.448	1,093,038
2025-08-08	1.705	1.715	1.700	1.700	1.448	648,811
2025-08-07	1.710	1.720	1.703	1.705	1.452	515,646
2025-08-06	1.690	1.710	1.690	1.705	1.452	802,365
2025-08-05	1.680	1.690	1.680	1.680	1.430	1,697,103
2025-08-04	1.675	1.680	1.670	1.675	1.426	1,147,501
2025-08-01	1.665	1.685	1.665	1.675	1.426	1,167,585
2025-07-31	1.655	1.675	1.655	1.660	1.413	929,885
2025-07-30	1.660	1.670	1.655	1.655	1.409	853,382
2025-07-29	1.665	1.675	1.660	1.665	1.418	712,982
2025-07-28	1.660	1.670	1.650	1.665	1.418	772,520
2025-07-25	1.670	1.670	1.655	1.655	1.409	676,399
2025-07-24	1.675	1.675	1.655	1.670	1.422	812,774
2025-07-23	1.655	1.675	1.655	1.675	1.426	607,808
2025-07-22	1.660	1.665	1.650	1.650	1.405	617,337
2025-07-21	1.655	1.660	1.645	1.650	1.405	953,377
2025-07-18	1.655	1.665	1.650	1.650	1.405	551,354
2025-07-17	1.660	1.670	1.645	1.645	1.401	601,616
2025-07-16	1.660	1.665	1.648	1.655	1.409	701,509
2025-07-15	1.655	1.670	1.655	1.670	1.422	1,168,537
2025-07-14	1.650	1.660	1.645	1.655	1.409	1,058,296
2025-07-11	1.635	1.640	1.630	1.640	1.396	771,347
2025-07-10	1.620	1.635	1.615	1.630	1.388	881,010
2025-07-09	1.620	1.640	1.615	1.630	1.388	988,994
2025-07-08	1.610	1.635	1.600	1.615	1.375	900,973
2025-07-07	1.620	1.640	1.615	1.615	1.375	926,929
2025-07-04	1.595	1.640	1.595	1.610	1.371	1,028,203
2025-07-03	1.570	1.595	1.565	1.595	1.358	1,355,430
2025-07-02	1.560	1.575	1.560	1.565	1.333	835,574
2025-07-01	1.550	1.575	1.550	1.560	1.328	841,866
2025-06-30	1.545	1.555	1.545	1.545	1.316	1,210,174
2025-06-27	1.545	1.560	1.540	1.545	1.316	1,024,028
2025-06-26	1.550	1.550	1.540	1.540	1.311	1,466,177
2025-06-25	1.550	1.560	1.545	1.545	1.316	948,788
2025-06-24	1.540	1.555	1.540	1.545	1.316	1,041,561
2025-06-23	1.540	1.540	1.530	1.535	1.307	1,023,827
2025-06-20	1.550	1.550	1.540	1.540	1.311	1,107,871
2025-06-19	1.560	1.560	1.540	1.545	1.316	1,200,296
2025-06-18	1.555	1.565	1.550	1.560	1.328	1,024,950
2025-06-17	1.555	1.560	1.550	1.555	1.324	690,891
2025-06-16	1.555	1.555	1.550	1.555	1.324	1,087,413
2025-06-13	1.560	1.568	1.550	1.550	1.320	1,538,587
2025-06-12	1.555	1.560	1.550	1.560	1.328	1,025,411
2025-06-11	1.560	1.565	1.550	1.555	1.324	785,891
2025-06-10	1.565	1.570	1.553	1.555	1.324	797,564
2025-06-06	1.565	1.570	1.555	1.555	1.324	931,339
2025-06-05	1.565	1.570	1.560	1.560	1.328	656,588
2025-06-04	1.560	1.575	1.560	1.575	1.341	1,006,904
2025-06-03	1.550	1.570	1.550	1.555	1.324	1,114,728
2025-06-02	1.555	1.555	1.543	1.545	1.316	1,792,201
2025-05-30	1.565	1.565	1.555	1.555	1.324	325,615
2025-05-29	1.565	1.570	1.560	1.560	1.328	444,717
2025-05-28	1.570	1.575	1.555	1.555	1.324	1,002,276
2025-05-27	1.570	1.580	1.560	1.565	1.333	931,926
2025-05-26	1.570	1.580	1.565	1.570	1.337	625,585
2025-05-23	1.575	1.585	1.570	1.570	1.337	1,086,124

← NewerPage 6 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.