WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.665	1.685	1.665	1.665	1.349	991,750
2025-02-21	1.670	1.680	1.670	1.675	1.357	711,453
2025-02-20	1.670	1.680	1.660	1.670	1.353	1,109,611
2025-02-19	1.660	1.675	1.655	1.660	1.345	495,819
2025-02-18	1.665	1.675	1.655	1.655	1.341	1,162,806
2025-02-17	1.670	1.680	1.660	1.665	1.349	1,309,037
2025-02-14	1.620	1.670	1.620	1.670	1.353	2,862,465
2025-02-13	1.615	1.630	1.610	1.615	1.309	811,596
2025-02-12	1.600	1.615	1.600	1.610	1.305	555,819
2025-02-11	1.595	1.610	1.590	1.605	1.301	1,154,814
2025-02-10	1.590	1.600	1.580	1.585	1.284	1,144,463
2025-02-07	1.590	1.600	1.585	1.590	1.288	429,962
2025-02-06	1.595	1.600	1.585	1.585	1.284	504,286
2025-02-05	1.595	1.600	1.590	1.590	1.288	503,728
2025-02-04	1.595	1.605	1.590	1.590	1.288	661,569
2025-02-03	1.590	1.600	1.585	1.585	1.284	837,997
2025-01-31	1.605	1.610	1.595	1.600	1.297	660,293
2025-01-30	1.605	1.610	1.590	1.595	1.293	570,824
2025-01-29	1.600	1.610	1.590	1.595	1.293	1,033,943
2025-01-28	1.590	1.600	1.590	1.600	1.297	467,890
2025-01-24	1.605	1.605	1.590	1.590	1.288	497,577
2025-01-23	1.600	1.605	1.590	1.600	1.297	610,133
2025-01-22	1.600	1.605	1.595	1.595	1.293	684,518
2025-01-21	1.595	1.600	1.590	1.600	1.297	365,697
2025-01-20	1.600	1.600	1.590	1.590	1.288	327,007
2025-01-17	1.590	1.600	1.585	1.590	1.288	392,550
2025-01-16	1.580	1.595	1.580	1.580	1.280	729,723
2025-01-15	1.575	1.590	1.570	1.570	1.272	435,153
2025-01-14	1.580	1.585	1.570	1.570	1.272	512,578
2025-01-13	1.590	1.590	1.575	1.575	1.276	621,310
2025-01-10	1.600	1.600	1.585	1.590	1.288	353,387
2025-01-09	1.580	1.605	1.580	1.600	1.297	820,530
2025-01-08	1.580	1.590	1.575	1.580	1.280	928,233
2025-01-07	1.585	1.590	1.580	1.580	1.280	685,743
2025-01-06	1.590	1.600	1.585	1.585	1.284	698,511
2025-01-03	1.590	1.600	1.585	1.590	1.288	777,796
2025-01-02	1.570	1.600	1.565	1.600	1.297	803,776
2024-12-31	1.570	1.575	1.565	1.565	1.268	276,996
2024-12-30	1.560	1.570	1.550	1.570	1.272	936,966
2024-12-27	1.560	1.570	1.560	1.565	1.268	310,184
2024-12-24	1.550	1.565	1.550	1.565	1.268	379,009
2024-12-23	1.540	1.555	1.540	1.550	1.256	696,800
2024-12-20	1.540	1.545	1.530	1.535	1.244	676,675
2024-12-19	1.535	1.540	1.525	1.530	1.240	1,586,347
2024-12-18	1.540	1.560	1.535	1.545	1.252	1,066,774
2024-12-17	1.525	1.540	1.520	1.530	1.240	1,135,234
2024-12-16	1.530	1.535	1.520	1.525	1.236	1,288,216
2024-12-13	1.535	1.540	1.530	1.530	1.240	689,727
2024-12-12	1.535	1.540	1.530	1.535	1.244	488,727
2024-12-11	1.530	1.540	1.530	1.530	1.240	966,423
2024-12-10	1.535	1.545	1.530	1.535	1.244	1,001,699
2024-12-09	1.540	1.545	1.530	1.530	1.240	779,100
2024-12-06	1.530	1.550	1.525	1.540	1.248	1,370,599
2024-12-05	1.520	1.530	1.505	1.520	1.232	1,364,947
2024-12-04	1.505	1.520	1.500	1.520	1.232	918,323
2024-12-03	1.520	1.520	1.505	1.505	1.220	562,284
2024-12-02	1.515	1.520	1.510	1.515	1.228	1,314,840
2024-11-29	1.495	1.505	1.495	1.500	1.216	525,413
2024-11-28	1.500	1.510	1.490	1.495	1.212	1,177,650
2024-11-27	1.495	1.505	1.490	1.490	1.207	732,111

← NewerPage 8 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.