End of day Prices (full format), 75 Days for (WAM) WAM CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 1,033,976
| 0
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2021-Jun-23 Wed
| 2.22
| 2.22
| ###
| ###
| 3,073,744
| 3,411,855
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 2.22
| 2.23
| 2.21
| 2.22
| 679,623
| ###
| ###
| ###
| 0.2 |
2021-Jun-21 Mon
| 2.22
| 2.23
| 2.2
| 2.2
|
|
| 47.9
| 47.9
| 0.2 |
2021-Jun-18 Fri
| 2.22
| 2.23
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2021-Jun-17 Thu
| 2.23
| 2.23
| 2.22
| 2.22
|
|
| 48.3
| 48.3
| 0.2 |
2021-Jun-16 Wed
| 2.22
| 2.23
| 2.21
| 2.22
| 921,882
| 2,046,578
| ###
| ###
| 0.2 |
2021-Jun-15 Tue
| 2.22
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2021-Jun-11 Fri
| 2.22
| 2.23
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2021-Jun-10 Thu
| 2.22
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2021-Jun-09 Wed
| 2.22
| 2.23
| 2.21
| 2.21
|
|
| 40.5
| 40.5
| 0.2 |
2021-Jun-08 Tue
| 2.21
| 2.22
| 2.2
| 2.22
|
|
| 73.4
| 73.4
| 0.2 |
2021-Jun-07 Mon
| 2.21
| 2.21
| ###
| 2.2
| 1,009,642
| 1,115,654
| 43.1
| 43.1
| 0.2 |
2021-Jun-04 Fri
| ###
| 2.2
| ###
| ###
| 788,882
| 867,770
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 2.21
| 2.22
| ###
| ###
| 1,570,344
| 1,743,081
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 2.22
| 2.23
| 2.22
| 2.22
| 1,222,174
| ###
| ###
| ###
| 0.2 |
2021-May-31 Mon
| 2.23
| 2.23
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2021-May-28 Fri
| ###
| ###
| 2.325
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 1,391,587
| 0
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
| 1,517,445
| 0
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
| 861,789
| 0
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 718,771
| 0
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 537,842
| 0
| 37.5
| 37.5
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
| 1,125,987
| 0
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 1,347,457
| 0
| 66.0
| 66.0
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
| 778,853
| 0
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 503,854
| 0
| 68.5
| 68.5
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 917,782
| 0
| 63.2
| 63.2
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| 2.29
| 2.29
| 619,478
| ###
| 39.9
| 39.9
| ### |
2021-Apr-27 Tue
| ###
| ###
| 2.29
| ###
| 577,227
| 660,924
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 2.29
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| ###
| 2.28
| 2.29
| 1,183,529
| 1,349,223
| ###
| ###
| ### |
2021-Apr-22 Thu
| ###
| ###
| 2.29
| ###
| 1,041,047
| ###
| 69.5
| 69.5
| 0.0 |
2021-Apr-21 Wed
| 2.27
| ###
| 2.27
| ###
| 886,524
| ###
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 2.28
| 2.29
| 2.27
| 2.27
| 721,184
| ###
| ###
| ###
| 0.2 |
2021-Apr-19 Mon
| 2.28
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2021-Apr-16 Fri
| 2.26
| 2.27
| 2.25
| 2.27
| 700,352
| ###
| 69.7
| 69.7
| 0.2 |
2021-Apr-15 Thu
| 2.25
| 2.26
| 2.24
| 2.25
|
|
| 63.7
| 63.7
| ### |
2021-Apr-14 Wed
| 2.25
| 2.25
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2021-Apr-13 Tue
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2021-Apr-12 Mon
| 2.25
| 2.26
| 2.24
| 2.25
| 1,136,021
| 2,556,047
| ###
| ###
| ### |
2021-Apr-09 Fri
| 2.25
| 2.26
| 2.24
| 2.24
| 1,282,244
| 2,885,049
| ###
| ###
| ### |
2021-Apr-08 Thu
| 2.28
| 2.29
| 2.24
| 2.24
| 1,936,549
| 4,386,283
| 21.1
| 21.1
| ### |
2021-Apr-07 Wed
| 2.27
| 2.29
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2021-Apr-06 Tue
| 2.24
| 2.27
| 2.24
| 2.26
| 1,270,558
| ###
| ###
| ###
| ### |
2021-Apr-01 Thu
| 2.21
| 2.24
| 2.2
| 2.23
| 1,753,046
| ###
| 67.0
| 67.0
| ### |
2021-Mar-31 Wed
| 2.2
| 2.22
| 2.2
| 2.21
|
|
| 68.3
| 68.3
| 0.2 |
2021-Mar-30 Tue
| 2.21
| 2.22
| ###
| 2.2
|
|
| 55.7
| 55.7
| 0.2 |
2021-Mar-29 Mon
| ###
| 2.22
| ###
| 2.21
| 1,918,070
| 2,129,057
| 82.3
| 82.3
| 0.2 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 1,077,121
| 0
| 77.4
| 77.4
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 1,430,527
| 0
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 2.145
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 700,221
| 0
| 67.2
| 67.2
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
| 872,670
| 0
| 41.3
| 41.3
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 1,197,973
| 0
| 59.6
| 59.6
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 587,676
| 0
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|