WAM Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.505	1.510	1.495	1.500	1.216	956,898
2024-11-25	1.495	1.510	1.490	1.510	1.224	669,986
2024-11-22	1.495	1.500	1.490	1.495	1.212	777,418
2024-11-21	1.500	1.510	1.495	1.495	1.212	591,993
2024-11-20	1.510	1.515	1.495	1.495	1.212	1,473,059
2024-11-19	1.510	1.515	1.505	1.505	1.220	353,990
2024-11-18	1.510	1.515	1.505	1.505	1.220	533,599
2024-11-15	1.510	1.520	1.505	1.520	1.232	1,028,472
2024-11-14	1.510	1.515	1.500	1.505	1.220	483,829
2024-11-13	1.510	1.520	1.500	1.505	1.220	581,791
2024-11-12	1.510	1.525	1.510	1.515	1.228	530,283
2024-11-11	1.510	1.515	1.500	1.510	1.224	1,282,742
2024-11-08	1.500	1.510	1.500	1.510	1.224	967,870
2024-11-07	1.490	1.500	1.490	1.500	1.216	970,265
2024-11-06	1.490	1.495	1.485	1.485	1.203	890,783
2024-11-05	1.490	1.495	1.485	1.485	1.203	561,558
2024-11-04	1.490	1.495	1.485	1.490	1.207	623,054
2024-11-01	1.490	1.490	1.485	1.490	1.207	664,340
2024-10-31	1.495	1.500	1.485	1.485	1.203	608,358
2024-10-30	1.490	1.500	1.488	1.495	1.212	435,761
2024-10-29	1.500	1.505	1.490	1.490	1.207	588,148
2024-10-28	1.500	1.505	1.490	1.495	1.212	627,550
2024-10-25	1.510	1.510	1.500	1.500	1.216	730,853
2024-10-24	1.510	1.510	1.498	1.510	1.224	844,309
2024-10-23	1.510	1.523	1.500	1.500	1.216	993,158
2024-10-22	1.530	1.530	1.510	1.510	1.224	1,017,886
2024-10-21	1.520	1.540	1.510	1.535	1.244	3,496,735
2024-10-18	1.615	1.620	1.610	1.620	1.250	1,983,850
2024-10-17	1.610	1.620	1.605	1.610	1.242	2,133,371
2024-10-16	1.615	1.620	1.600	1.610	1.242	1,946,861
2024-10-15	1.610	1.620	1.605	1.610	1.242	1,909,534
2024-10-14	1.615	1.620	1.605	1.605	1.238	1,814,892
2024-10-11	1.610	1.615	1.610	1.615	1.246	628,575
2024-10-10	1.620	1.625	1.610	1.610	1.242	1,082,914
2024-10-09	1.620	1.625	1.615	1.615	1.246	954,408
2024-10-08	1.625	1.625	1.610	1.615	1.246	917,849
2024-10-07	1.620	1.625	1.610	1.625	1.254	1,016,338
2024-10-04	1.615	1.620	1.610	1.620	1.250	893,235
2024-10-03	1.615	1.620	1.610	1.610	1.242	896,329
2024-10-02	1.620	1.620	1.610	1.610	1.242	762,828
2024-10-01	1.620	1.630	1.615	1.615	1.246	770,216
2024-09-30	1.620	1.625	1.610	1.620	1.250	831,370
2024-09-27	1.615	1.625	1.610	1.620	1.250	1,346,316
2024-09-26	1.610	1.615	1.605	1.610	1.242	587,785
2024-09-25	1.605	1.610	1.600	1.600	1.235	1,485,922
2024-09-24	1.605	1.610	1.590	1.595	1.231	666,068
2024-09-23	1.605	1.610	1.600	1.600	1.235	271,297
2024-09-20	1.610	1.615	1.595	1.605	1.238	642,596
2024-09-19	1.610	1.615	1.600	1.615	1.246	862,026
2024-09-18	1.605	1.610	1.590	1.610	1.242	738,138
2024-09-17	1.600	1.610	1.595	1.600	1.235	985,434
2024-09-16	1.610	1.610	1.600	1.600	1.235	781,100
2024-09-13	1.600	1.610	1.595	1.595	1.231	462,898
2024-09-12	1.590	1.610	1.590	1.605	1.238	605,680
2024-09-11	1.595	1.600	1.585	1.585	1.223	405,172
2024-09-10	1.600	1.615	1.590	1.595	1.231	613,925
2024-09-09	1.590	1.605	1.585	1.590	1.227	852,056
2024-09-06	1.585	1.595	1.575	1.595	1.231	768,449
2024-09-05	1.585	1.595	1.580	1.580	1.219	822,320
2024-09-04	1.595	1.600	1.580	1.580	1.219	1,203,330

← NewerPage 9 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.