ASX - Delayed Quote AUD

WAM Capital Limited (WAM.AX)

Compare
1.5600
-0.0450
(-2.80%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.56001.58001.49001.56001.56004,323,709
Apr 4, 20251.63501.65001.60501.60501.60501,860,439
Apr 3, 20251.63001.65001.62501.65001.6500636,846
Apr 2, 20251.64501.65001.63501.64001.6400747,856
Apr 1, 20251.64001.64501.63501.64501.6450551,429
Mar 31, 20251.64001.64001.63001.64001.6400408,068
Mar 28, 20251.63001.64001.62501.64001.6400614,637
Mar 27, 20251.64001.64001.62501.62501.6250813,001
Mar 26, 20251.64001.65001.63501.65001.65001,126,810
Mar 25, 20251.63001.64001.62501.63001.6300341,089
Mar 24, 20251.63001.64001.62001.62001.6200640,190
Mar 21, 20251.64001.65001.63001.63001.6300766,066
Mar 20, 20251.64001.65001.63501.64001.6400536,072
Mar 19, 20251.64001.64501.63001.63001.6300387,012
Mar 18, 20251.64501.65001.64001.64001.6400525,654
Mar 17, 20251.63001.65001.62501.64501.6450850,959
Mar 14, 20251.61001.63501.61001.62501.6250557,486
Mar 13, 20251.60501.63001.60501.61001.6100683,673
Mar 12, 20251.62501.63001.60001.60001.60001,097,100
Mar 11, 20251.63001.63001.61001.62501.6250961,059
Mar 10, 20251.63501.64501.62501.63001.6300419,927
Mar 7, 20251.63001.63501.61001.62001.62001,017,974
Mar 6, 20251.63501.64001.62001.62001.6200755,851
Mar 5, 20251.63501.67001.63001.63001.63001,434,160
Mar 4, 20251.64001.67501.63501.63501.63501,123,475
Mar 3, 20251.66501.67501.64501.64501.6450683,038
Feb 28, 20251.67501.68501.65001.65001.65001,266,423
Feb 27, 20251.67501.68001.66501.68001.6800559,360
Feb 26, 20251.67001.68001.66501.68001.6800600,326
Feb 25, 20251.67001.67501.66001.66501.6650451,422
Feb 24, 20251.66501.68501.66501.66501.6650991,750
Feb 21, 20251.67001.68001.67001.67501.6750711,453
Feb 20, 20251.67001.68001.66001.67001.67001,109,611
Feb 19, 20251.66001.67501.65501.66001.6600495,819
Feb 18, 20251.66501.67501.65501.65501.65501,162,806
Feb 17, 20251.67001.68001.66001.66501.66501,309,037
Feb 14, 20251.62001.67001.62001.67001.67002,862,465
Feb 13, 20251.61501.63001.61001.61501.6150811,596
Feb 12, 20251.60001.61501.60001.61001.6100555,819
Feb 11, 20251.59501.61001.59001.60501.60501,154,814
Feb 10, 20251.59001.60001.58001.58501.58501,144,463
Feb 7, 20251.59001.60001.58501.59001.5900429,962
Feb 6, 20251.59501.60001.58501.58501.5850504,286
Feb 5, 20251.59501.60001.59001.59001.5900503,728
Feb 4, 20251.59501.60501.59001.59001.5900661,569
Feb 3, 20251.59001.60001.58501.58501.5850837,997
Jan 31, 20251.60501.61001.59501.60001.6000660,293
Jan 30, 20251.60501.61001.59001.59501.5950570,824
Jan 29, 20251.60001.61001.59001.59501.59501,033,943
Jan 28, 20251.59001.60001.59001.60001.6000467,890
Jan 24, 20251.60501.60501.59001.59001.5900497,577
Jan 23, 20251.60001.60501.59001.60001.6000610,133
Jan 22, 20251.60001.60501.59501.59501.5950684,518
Jan 21, 20251.59501.60001.59001.60001.6000365,697
Jan 20, 20251.60001.60001.59001.59001.5900327,007
Jan 17, 20251.59001.60001.58501.59001.5900392,550
Jan 16, 20251.58001.59501.58001.58001.5800729,723
Jan 15, 20251.57501.59001.57001.57001.5700435,153
Jan 14, 20251.58001.58501.57001.57001.5700512,578
Jan 13, 20251.59001.59001.57501.57501.5750621,310
Jan 10, 20251.60001.60001.58501.59001.5900353,387
Jan 9, 20251.58001.60501.58001.60001.6000820,530
Jan 8, 20251.58001.59001.57501.58001.5800928,233
Jan 7, 20251.58501.59001.58001.58001.5800685,743
Jan 6, 20251.59001.60001.58501.58501.5850698,511
Jan 3, 20251.59001.60001.58501.59001.5900777,796
Jan 2, 20251.57001.60001.56501.60001.6000803,776
Dec 31, 20241.57001.57501.56501.56501.5650276,996
Dec 30, 20241.56001.57001.55001.57001.5700936,966
Dec 27, 20241.56001.57001.56001.56501.5650310,184
Dec 24, 20241.55001.56501.55001.56501.5650379,009
Dec 23, 20241.54001.55501.54001.55001.5500696,800
Dec 20, 20241.54001.54501.53001.53501.5350676,675
Dec 19, 20241.53501.54001.52501.53001.53001,586,347
Dec 18, 20241.54001.56001.53501.54501.54501,066,774
Dec 17, 20241.52501.54001.52001.53001.53001,135,234
Dec 16, 20241.53001.53501.52001.52501.52501,288,216
Dec 13, 20241.53501.54001.53001.53001.5300689,727
Dec 12, 20241.53501.54001.53001.53501.5350488,727
Dec 11, 20241.53001.54001.53001.53001.5300966,423
Dec 10, 20241.53501.54501.53001.53501.53501,001,699
Dec 9, 20241.54001.54501.53001.53001.5300779,100
Dec 6, 20241.53001.55001.52501.54001.54001,370,599
Dec 5, 20241.52001.53001.50501.52001.52001,364,947
Dec 4, 20241.50501.52001.50001.52001.5200918,323
Dec 3, 20241.52001.52001.50501.50501.5050562,284
Dec 2, 20241.51501.52001.51001.51501.51501,314,840
Nov 29, 20241.49501.50501.49501.50001.5000525,413
Nov 28, 20241.50001.51001.49001.49501.49501,177,650
Nov 27, 20241.49501.50501.49001.49001.4900732,111
Nov 26, 20241.50501.51001.49501.50001.5000956,898
Nov 25, 20241.49501.51001.49001.51001.5100669,986
Nov 22, 20241.49501.50001.49001.49501.4950777,418
Nov 21, 20241.50001.51001.49501.49501.4950591,993
Nov 20, 20241.51001.51501.49501.49501.49501,473,059
Nov 19, 20241.51001.51501.50501.50501.5050353,990
Nov 18, 20241.51001.51501.50501.50501.5050533,599
Nov 15, 20241.51001.52001.50501.52001.52001,028,472
Nov 14, 20241.51001.51501.50001.50501.5050483,829
Nov 13, 20241.51001.52001.50001.50501.5050581,791
Nov 12, 20241.51001.52501.51001.51501.5150530,283
Nov 11, 20241.51001.51501.50001.51001.51001,282,742
Nov 8, 20241.50001.51001.50001.51001.5100967,870
Nov 7, 20241.49001.50001.49001.50001.5000970,265
Nov 6, 20241.49001.49501.48501.48501.4850890,783
Nov 5, 20241.49001.49501.48501.48501.4850561,558
Nov 4, 20241.49001.49501.48501.49001.4900623,054
Nov 1, 20241.49001.49001.48501.49001.4900664,340
Oct 31, 20241.49501.50001.48501.48501.4850608,358
Oct 30, 20241.49001.50001.48751.49501.4950435,761
Oct 29, 20241.50001.50501.49001.49001.4900588,148
Oct 28, 20241.50001.50501.49001.49501.4950627,550
Oct 25, 20241.51001.51001.50001.50001.5000730,853
Oct 24, 20241.51001.51001.49751.51001.5100844,309
Oct 23, 20241.51001.52251.50001.50001.5000993,158
Oct 22, 20241.53001.53001.51001.51001.51001,017,886
Oct 21, 2024 0.0775 Dividend
Oct 21, 20241.52001.54001.51001.53501.53503,496,735
Oct 18, 20241.61501.62001.61001.62001.54251,983,850
Oct 17, 20241.61001.62001.60501.61001.53302,133,371
Oct 16, 20241.61501.62001.60001.61001.53301,946,861
Oct 15, 20241.61001.62001.60501.61001.53301,909,534
Oct 14, 20241.61501.62001.60501.60501.52821,814,892
Oct 11, 20241.61001.61501.61001.61501.5377628,575
Oct 10, 20241.62001.62501.61001.61001.53301,082,914
Oct 9, 20241.62001.62501.61501.61501.5377954,408
Oct 8, 20241.62501.62501.61001.61501.5377917,849
Oct 7, 20241.62001.62501.61001.62501.54731,016,338
Oct 4, 20241.61501.62001.61001.62001.5425893,235
Oct 3, 20241.61501.62001.61001.61001.5330896,329
Oct 2, 20241.62001.62001.61001.61001.5330762,828
Oct 1, 20241.62001.63001.61501.61501.5377770,216
Sep 30, 20241.62001.62501.61001.62001.5425831,370
Sep 27, 20241.61501.62501.61001.62001.54251,346,316
Sep 26, 20241.61001.61501.60501.61001.5330587,785
Sep 25, 20241.60501.61001.60001.60001.52351,485,922
Sep 24, 20241.60501.61001.59001.59501.5187666,068
Sep 23, 20241.60501.61001.60001.60001.5235271,297
Sep 20, 20241.61001.61501.59501.60501.5282642,596
Sep 19, 20241.61001.61501.60001.61501.5377862,026
Sep 18, 20241.60501.61001.59001.61001.5330738,138
Sep 17, 20241.60001.61001.59501.60001.5235985,434
Sep 16, 20241.61001.61001.60001.60001.5235781,100
Sep 13, 20241.60001.61001.59501.59501.5187462,898
Sep 12, 20241.59001.61001.59001.60501.5282605,680
Sep 11, 20241.59501.60001.58501.58501.5092405,172
Sep 10, 20241.60001.61501.59001.59501.5187613,925
Sep 9, 20241.59001.60501.58501.59001.5139852,056
Sep 6, 20241.58501.59501.57501.59501.5187768,449
Sep 5, 20241.58501.59501.58001.58001.5044822,320
Sep 4, 20241.59501.60001.58001.58001.50441,203,330
Sep 3, 20241.61001.61001.59501.60501.5282831,745
Sep 2, 20241.58501.60501.58501.59501.5187849,118
Aug 30, 20241.59501.61001.58501.59001.5139817,734
Aug 29, 20241.54001.60001.54001.59501.51871,530,528
Aug 28, 20241.53501.54501.53001.54001.4663680,160
Aug 27, 20241.53001.54001.53001.53001.45681,013,079
Aug 26, 20241.53001.53501.51501.53001.4568585,780
Aug 23, 20241.52001.52501.52001.52001.4473412,964
Aug 22, 20241.52001.53001.52001.52501.4520455,721
Aug 21, 20241.52501.53501.52001.53001.4568803,162
Aug 20, 20241.52001.53501.52001.52501.4520787,519
Aug 19, 20241.52501.54001.52001.52501.45201,068,309
Aug 16, 20241.53001.54001.52251.52501.4520621,444
Aug 15, 20241.53001.53001.52001.52001.4473626,148
Aug 14, 20241.52501.52501.51501.52001.4473780,638
Aug 13, 20241.51501.52001.50501.51001.4378627,813
Aug 12, 20241.52001.52501.51001.51001.4378732,006
Aug 9, 20241.51501.52001.50501.50501.4330418,257
Aug 8, 20241.52001.52001.49501.49501.4235743,743
Aug 7, 20241.50001.52001.50001.50501.4330457,169
Aug 6, 20241.49001.51001.48501.49001.41871,175,284
Aug 5, 20241.52001.52001.49001.49501.42352,551,252
Aug 2, 20241.51501.53001.51001.52001.4473842,762
Aug 1, 20241.51501.52501.51001.52501.4520614,598
Jul 31, 20241.51501.52001.51001.51001.4378427,361
Jul 30, 20241.51501.52001.50001.51501.4425777,556
Jul 29, 20241.51501.52501.51001.52501.4520979,930
Jul 26, 20241.50001.51501.50001.51001.4378512,207
Jul 25, 20241.50001.51501.49501.51001.4378336,956
Jul 24, 20241.50501.51501.49501.49501.4235902,785
Jul 23, 20241.50501.51501.50001.50501.4330797,561
Jul 22, 20241.50001.50501.49501.50501.4330731,396
Jul 19, 20241.50501.52001.50001.50001.4282614,687
Jul 18, 20241.50001.52001.49501.50501.43301,072,712
Jul 17, 20241.48001.51001.48001.50001.42821,386,609
Jul 16, 20241.49501.49501.47501.47501.40441,027,627
Jul 15, 20241.50001.50501.49001.49001.41871,161,663
Jul 12, 20241.50001.50001.49001.49501.4235648,645
Jul 11, 20241.51001.51001.49001.49001.4187808,208
Jul 10, 20241.52001.52501.50501.50501.4330626,562
Jul 9, 20241.53001.53001.52001.52001.4473966,096
Jul 8, 20241.52001.53001.51001.53001.45681,016,299
Jul 5, 20241.52001.52001.51001.52001.4473427,092
Jul 4, 20241.52001.52001.51001.51501.44251,120,440
Jul 3, 20241.49501.51751.49501.51001.43781,442,941
Jul 2, 20241.45501.48501.45501.48501.41401,220,863
Jul 1, 20241.44501.46501.43501.45001.38061,030,736
Jun 28, 20241.44001.44501.43001.43001.36162,143,247
Jun 27, 20241.44001.44001.43001.44001.37111,253,159
Jun 26, 20241.44001.44501.43501.44001.37111,652,754
Jun 25, 20241.42501.44501.42251.44001.37111,973,669
Jun 24, 20241.43501.43501.42001.42001.35211,537,381
Jun 21, 20241.44001.44501.43001.43501.36641,156,978
Jun 20, 20241.43501.44501.43501.43501.3664933,641
Jun 19, 20241.44001.44501.43501.43501.3664846,134
Jun 18, 20241.44501.45001.44001.44001.3711690,244
Jun 17, 20241.44501.45001.44001.44501.3759727,701
Jun 14, 20241.44501.45001.44001.44501.3759800,270
Jun 13, 20241.45001.45501.44501.45001.3806975,153
Jun 12, 20241.44501.45501.44501.45501.3854560,097
Jun 11, 20241.45001.46001.44501.44501.37591,136,002
Jun 7, 20241.45501.45501.44501.44501.3759782,130
Jun 6, 20241.45001.45501.44501.45501.3854537,869
Jun 5, 20241.46001.46001.45001.45001.3806818,961
Jun 4, 20241.46001.46001.45001.45001.3806810,478
Jun 3, 20241.46001.47001.45501.46001.3902861,487
May 31, 20241.46001.46501.45501.45501.3854777,174
May 30, 20241.45501.46001.45001.45501.3854576,955
May 29, 20241.46001.46251.45501.45501.3854892,978
May 28, 20241.47001.47501.46001.46501.39491,014,990
May 27, 20241.47001.47501.46501.47001.3997784,498
May 24, 20241.47501.47501.46501.47001.3997541,805
May 23, 20241.47501.48001.47001.47501.4044563,431
May 22, 20241.47001.48001.47001.47501.4044606,994
May 21, 20241.47001.48001.46501.46501.3949698,330
May 20, 20241.46501.47501.46001.46501.39491,051,319
May 17, 20241.47001.48001.46001.46001.3902774,698
May 16, 20241.47001.48001.46501.47001.3997785,294
May 15, 20241.46501.47001.46001.47001.3997661,622
May 14, 20241.46001.47001.46001.46501.3949463,367
May 13, 20241.46501.47001.46001.46001.3902542,283
May 10, 20241.47001.47001.45501.46501.39491,031,522
May 9, 20241.46001.46501.45001.46001.3902795,738
May 8, 20241.47501.48001.46001.46001.3902939,284
May 7, 20241.48001.48501.47001.47501.4044836,959
May 6, 20241.49001.49001.47501.47501.4044791,542
May 3, 20241.49001.49001.48001.48501.4140619,801
May 2, 20241.48501.48501.47501.48001.4092696,755
May 1, 20241.48501.49501.48001.48001.4092919,105
Apr 30, 20241.49001.49001.48001.48501.4140832,424
Apr 29, 20241.50001.50501.49001.49001.4187628,801
Apr 26, 20241.50001.50001.48501.49001.4187694,761
Apr 24, 20241.49501.50501.48501.50501.4330872,156
Apr 23, 20241.48001.49501.47001.49001.4187997,255
Apr 22, 20241.49501.50001.47501.48001.40921,482,052
Apr 19, 20241.51501.51501.47501.49001.41872,027,864
Apr 18, 2024 0.0775 Dividend
Apr 18, 20241.49501.53501.47001.52501.45203,860,984
Apr 17, 20241.62501.63501.61501.61501.46391,895,212
Apr 16, 20241.64001.64001.61001.62001.46852,399,932
Apr 15, 20241.64501.65001.63001.64001.48662,107,234
Apr 12, 20241.66001.66001.65001.66001.50471,882,395
Apr 11, 20241.67001.67001.65001.66001.50471,105,679
Apr 10, 20241.66001.67001.66001.67001.51381,297,391
Apr 9, 20241.65501.66501.64501.66001.50471,627,236
Apr 8, 20241.65001.65501.64001.65501.50021,105,117

Related Tickers

WLE.AX WAM Leaders Limited
1.2000
-2.83%
 
WAX.AX WAM Research Limited
1.1650
-3.72%
 
WGB.AX WAM Global Limited
2.1800
-3.96%
 
DJW.AX Djerriwarrh Investments Limited
2.9400
-1.67%
 
WAA.AX WAM Active Limited
0.8150
-5.23%
 
WMI.AX WAM Microcap Limited
1.4300
-3.38%
 
AFI.AX Australian Foundation Investment Company Limited
6.86
-3.11%
 
PIC.AX Perpetual Equity Investment Company Limited
1.1200
-2.18%
 
GQG.AX GQG Partners Inc.
1.8500
-1.86%
 
ARG.AX Argo Investments Limited
8.31
-2.46%