WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.570	1.575	1.565	1.565	1.333	617,748
2025-05-21	1.575	1.580	1.570	1.575	1.341	709,910
2025-05-20	1.560	1.580	1.560	1.575	1.341	600,593
2025-05-19	1.565	1.565	1.555	1.555	1.324	635,586
2025-05-16	1.560	1.575	1.555	1.560	1.328	689,767
2025-05-15	1.580	1.585	1.550	1.550	1.320	1,185,483
2025-05-14	1.585	1.590	1.570	1.570	1.337	1,082,659
2025-05-13	1.580	1.585	1.570	1.580	1.345	901,275
2025-05-12	1.570	1.595	1.565	1.570	1.337	841,020
2025-05-09	1.560	1.570	1.550	1.565	1.333	1,619,837
2025-05-08	1.550	1.560	1.550	1.560	1.328	472,358
2025-05-07	1.545	1.550	1.535	1.545	1.316	565,208
2025-05-06	1.545	1.555	1.535	1.540	1.311	931,150
2025-05-05	1.550	1.560	1.540	1.540	1.311	496,398
2025-05-02	1.545	1.565	1.540	1.540	1.311	1,243,680
2025-05-01	1.535	1.550	1.535	1.550	1.320	952,205
2025-04-30	1.540	1.545	1.530	1.530	1.303	531,632
2025-04-29	1.530	1.540	1.525	1.540	1.311	427,563
2025-04-28	1.540	1.545	1.520	1.530	1.303	678,070
2025-04-24	1.530	1.540	1.520	1.540	1.311	849,343
2025-04-23	1.530	1.545	1.525	1.525	1.299	683,049
2025-04-22	1.540	1.545	1.510	1.525	1.299	1,439,949
2025-04-17	1.535	1.545	1.520	1.545	1.316	1,105,801
2025-04-16	1.540	1.555	1.530	1.530	1.303	1,444,864
2025-04-15	1.615	1.625	1.605	1.605	1.301	1,438,200
2025-04-14	1.610	1.625	1.605	1.615	1.309	961,133
2025-04-11	1.600	1.615	1.590	1.600	1.297	881,329
2025-04-10	1.620	1.635	1.600	1.600	1.297	1,385,719
2025-04-09	1.610	1.610	1.585	1.585	1.284	1,136,423
2025-04-08	1.570	1.640	1.570	1.610	1.305	2,142,581
2025-04-07	1.560	1.580	1.490	1.560	1.264	4,323,709
2025-04-04	1.635	1.650	1.605	1.605	1.301	1,860,439
2025-04-03	1.630	1.650	1.625	1.650	1.337	636,846
2025-04-02	1.645	1.650	1.635	1.640	1.329	747,856
2025-04-01	1.640	1.645	1.635	1.645	1.333	551,429
2025-03-31	1.640	1.640	1.630	1.640	1.329	408,068
2025-03-28	1.630	1.640	1.625	1.640	1.329	614,637
2025-03-27	1.640	1.640	1.625	1.625	1.317	813,001
2025-03-26	1.640	1.650	1.635	1.650	1.337	1,126,810
2025-03-25	1.630	1.640	1.625	1.630	1.321	341,089
2025-03-24	1.630	1.640	1.620	1.620	1.313	640,190
2025-03-21	1.640	1.650	1.630	1.630	1.321	766,066
2025-03-20	1.640	1.650	1.635	1.640	1.329	536,072
2025-03-19	1.640	1.645	1.630	1.630	1.321	387,012
2025-03-18	1.645	1.650	1.640	1.640	1.329	525,654
2025-03-17	1.630	1.650	1.625	1.645	1.333	850,959
2025-03-14	1.610	1.635	1.610	1.625	1.317	557,486
2025-03-13	1.605	1.630	1.605	1.610	1.305	683,673
2025-03-12	1.625	1.630	1.600	1.600	1.297	1,097,100
2025-03-11	1.630	1.630	1.610	1.625	1.317	961,059
2025-03-10	1.635	1.645	1.625	1.630	1.321	419,927
2025-03-07	1.630	1.635	1.610	1.620	1.313	1,017,974
2025-03-06	1.635	1.640	1.620	1.620	1.313	755,851
2025-03-05	1.635	1.670	1.630	1.630	1.321	1,434,160
2025-03-04	1.640	1.675	1.635	1.635	1.325	1,123,475
2025-03-03	1.665	1.675	1.645	1.645	1.333	683,038
2025-02-28	1.675	1.685	1.650	1.650	1.337	1,266,423
2025-02-27	1.675	1.680	1.665	1.680	1.361	559,360
2025-02-26	1.670	1.680	1.665	1.680	1.361	600,326
2025-02-25	1.670	1.675	1.660	1.665	1.349	451,422

← NewerPage 7 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.