(WAM) WAM CAPITAL LIMITED Daily Prices Page 12...


Prev Section TOC    Company Info for WAM    Limits Next Section


Company Details for (WAM) WAM CAPITAL LIMITED

Listing Code WAM
Listing Name WAM CAPITAL LIMITED
GICS Sector Not Applic
ISIN Name WAM CAPITAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WAM2


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for WAM .. Friday 10th November 2023

WAM is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.71 ### 0.0
MAX 2.59 ### 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for WAM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>


End of day Prices (full format),

150 Days for (WAM) WAM CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.18
2017-Sep-21 Thu 2.51 2.53 2.5 2.5 39.6 39.6 0.2
2017-Sep-20 Wed 2.49 2.54 2.48 2.5 640,120 ### ### ### 0.2
2017-Sep-19 Tue 2.49 2.5 2.48 2.48 31.7 31.7 0.2
2017-Sep-18 Mon 2.51 2.51 2.47 2.48 1,080,423 2,690,253 21.9 21.9 0.2
2017-Sep-15 Fri 2.52 2.54 2.5 2.51 938,841 2,365,879 32.3 32.3 ###
2017-Sep-14 Thu 2.55 2.55 2.52 2.53 24.5 24.5 ###
2017-Sep-13 Wed 2.53 2.55 2.5 2.53 ### ### ###
2017-Sep-12 Tue 2.5 2.53 2.5 2.52 585,080 1,471,476 78.3 78.3 ###
2017-Sep-11 Mon 2.48 2.5 2.48 2.49 314,987 ### ### ### 0.2
2017-Sep-08 Fri 2.49 2.49 2.47 2.48 30.8 30.8 0.2
2017-Sep-07 Thu 2.5 2.51 2.49 2.49 31.2 31.2 0.2
2017-Sep-06 Wed 2.47 2.5 2.47 2.5 446,986 ### ### ### 0.2
2017-Sep-05 Tue 2.48 2.48 ### 2.48 72.3 72.3 0.2
2017-Sep-04 Mon 2.47 2.48 2.47 2.47 307,151 ### 75.2 75.2 ###
2017-Sep-01 Fri 2.47 2.47 2.46 2.46 410,329 ### 28.4 28.4 0.2
2017-Aug-31 Thu 2.47 2.47 2.46 2.46 624,682 1,539,841 ### ### 0.2
2017-Aug-30 Wed 2.47 2.47 2.455 2.46 777,958 1,915,721 ### ### 0.2
2017-Aug-29 Tue 2.47 2.47 2.46 2.47 ### ### ###
2017-Aug-28 Mon 2.47 2.47 2.45 2.47 520,043 ### 76.5 76.5 ###
2017-Aug-25 Fri 2.47 2.47 2.46 2.46 492,184 ### ### ### 0.2
2017-Aug-24 Thu 2.47 2.47 2.46 2.46 28.1 28.1 0.2
2017-Aug-23 Wed 2.46 2.47 2.46 2.46 ### ### 0.2
2017-Aug-22 Tue 2.46 2.48 2.46 2.46 ### ### 0.2
2017-Aug-21 Mon 2.47 2.48 2.46 2.46 ### ### 0.2
2017-Aug-18 Fri 2.47 2.47 2.45 2.47 461,159 1,134,451 ### ### ###
2017-Aug-17 Thu 2.46 2.47 2.45 2.47 376,656 926,573 71.3 71.3 ###
2017-Aug-16 Wed 2.46 2.47 2.44 2.44 ### ### 0.2
2017-Aug-15 Tue 2.46 2.47 2.44 2.46 68.9 68.9 0.2
2017-Aug-14 Mon 2.44 2.46 2.44 2.46 80.4 80.4 0.2
2017-Aug-11 Fri 2.44 2.46 2.44 2.45 ### ### 0.2
2017-Aug-10 Thu 2.46 2.46 2.44 2.46 75.6 75.6 0.2
2017-Aug-09 Wed 2.46 ### 2.45 2.45 27.6 27.6 0.2
2017-Aug-08 Tue 2.46 2.47 2.45 2.46 77.6 77.6 0.2
2017-Aug-07 Mon 2.46 2.47 2.45 2.46 687,622 1,691,550 69.6 69.6 0.2
2017-Aug-04 Fri 2.46 2.47 2.45 2.45 396,859 976,273 28.8 28.8 0.2
2017-Aug-03 Thu 2.46 2.47 2.45 2.46 66.3 66.3 0.2
2017-Aug-02 Wed 2.47 2.47 2.45 2.45 1,056,081 2,597,959 26.2 26.2 0.2
2017-Aug-01 Tue 2.48 2.48 2.47 2.47 524,257 ### ### ### ###
2017-Jul-31 Mon 2.48 2.49 2.47 2.47 589,451 ### ### ### ###
2017-Jul-28 Fri 2.47 2.47 2.45 2.47 77.1 77.1 ###
2017-Jul-27 Thu 2.47 2.48 2.46 2.46 ### ### 0.2
2017-Jul-26 Wed 2.47 2.48 2.46 2.46 27.1 27.1 0.2
2017-Jul-25 Tue 2.46 2.47 2.45 2.45 ### ### 0.2
2017-Jul-24 Mon 2.47 2.47 2.45 2.46 733,724 ### ### ### 0.2
2017-Jul-21 Fri 2.47 2.48 2.46 2.46 24.1 24.1 0.2
2017-Jul-20 Thu 2.48 2.49 2.46 2.46 732,846 ### ### ### 0.2
2017-Jul-19 Wed 2.47 2.48 2.47 2.47 498,082 1,232,752 73.1 73.1 ###
2017-Jul-18 Tue 2.47 2.49 2.46 2.46 630,678 1,560,928 ### ### 0.2
2017-Jul-17 Mon 2.47 2.49 2.46 2.47 ### ### ###
2017-Jul-14 Fri 2.45 2.48 2.45 2.47 79.1 79.1 ###
2017-Jul-13 Thu 2.45 2.48 2.44 2.44 607,123 1,493,522 24.9 24.9 0.2
2017-Jul-12 Wed 2.43 2.45 2.43 2.45 83.2 83.2 0.2
2017-Jul-11 Tue 2.45 2.45 2.43 2.43 ### ### ###
2017-Jul-10 Mon 2.45 2.45 2.43 2.43 24.8 24.8 ###
2017-Jul-07 Fri 2.45 2.45 2.43 2.45 73.8 73.8 0.2
2017-Jul-06 Thu 2.42 2.45 2.41 2.45 924,980 ### 80.6 80.6 0.2
2017-Jul-05 Wed 2.41 2.42 2.4 2.42 74.8 74.8 0.2
2017-Jul-04 Tue ### 2.41 ### 2.41 72.6 72.6 0.2
2017-Jul-03 Mon ### 2.4 ### 2.4 ### ### ###
2017-Jun-30 Fri ### ### ### ### 70.9 70.9 0.0
2017-Jun-29 Thu ### 2.4 ### ### 581,080 ### 63.3 63.3 0.0
2017-Jun-28 Wed ### ### ### ### 621,482 0 ### ### 0.0
2017-Jun-27 Tue ### ### ### ### 601,749 0 70.8 70.8 0.0
2017-Jun-26 Mon ### ### ### ### 661,055 0 74.4 74.4 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu ### ### ### ### 395,926 0 ### ### 0.0
2017-Jun-21 Wed ### ### ### ### 27.5 27.5 0.0
2017-Jun-20 Tue ### ### ### ### 380,326 0 71.8 71.8 0.0
2017-Jun-19 Mon ### ### ### ### ### ### 0.0
2017-Jun-16 Fri ### ### ### ### ### ### 0.0
2017-Jun-15 Thu ### ### ### ### ### ### 0.0
2017-Jun-14 Wed ### ### ### ### 71.4 71.4 0.0
2017-Jun-13 Tue 2.29 ### 2.28 2.29 66.3 66.3 ###
2017-Jun-09 Fri ### ### 2.28 2.28 ### ### 0.2
2017-Jun-08 Thu ### ### 2.28 ### 69.1 69.1 0.0
2017-Jun-07 Wed 2.29 ### 2.29 2.29 ### ### ###
2017-Jun-06 Tue ### ### 2.27 2.27 ### ### 0.2
2017-Jun-05 Mon ### ### 2.27 2.28 697,057 791,159 ### ### 0.2
2017-Jun-02 Fri 2.29 ### 2.29 2.29 444,174 508,579 ### ### ###
2017-Jun-01 Thu 2.27 ### 2.27 2.29 ### ### ###
2017-May-31 Wed 2.26 ### 2.26 2.27 952,441 1,076,258 76.7 76.7 0.2
2017-May-30 Tue ### ### 2.26 2.26 943,850 1,066,550 17.7 17.7 ###
2017-May-29 Mon ### ### 2.29 ### 631,371 ### 82.6 82.6 0.0
2017-May-26 Fri ### ### ### ### ### ### 0.0
2017-May-25 Thu ### ### ### ### 568,449 0 24.3 24.3 0.0
2017-May-24 Wed ### ### ### ### 671,651 0 23.7 23.7 0.0
2017-May-23 Tue ### ### ### ### ### ### 0.0
2017-May-22 Mon ### ### ### ### ### ### 0.0
2017-May-19 Fri ### ### ### ### 713,042 0 70.1 70.1 0.0
2017-May-18 Thu ### ### ### ### 90.5 90.5 0.0
2017-May-17 Wed ### ### ### ### ### ### 0.0
2017-May-16 Tue 2.28 ### 2.28 ### 794,548 905,784 85.0 85.0 0.0
2017-May-15 Mon ### ### 2.25 2.27 1,725,153 ### 13.8 13.8 0.2
2017-May-12 Fri ### ### ### ### 27.4 27.4 0.0
2017-May-11 Thu ### ### ### ### 657,049 0 29.6 29.6 0.0
2017-May-10 Wed ### ### ### ### 866,658 0 72.3 72.3 0.0
2017-May-09 Tue ### 2.4 ### ### 19.3 19.3 0.0
2017-May-08 Mon ### 2.41 ### ### 1,069,875 ### 72.4 72.4 0.0
2017-May-05 Fri ### ### 2.375 ### ### ### 0.0
2017-May-04 Thu ### ### ### ### ### ### 0.0
2017-May-03 Wed ### ### ### ### 912,183 0 73.6 73.6 0.0
2017-May-02 Tue ### ### ### ### 872,124 0 ### ### 0.0
2017-May-01 Mon ### ### ### ### ### ### 0.0
2017-Apr-28 Fri 2.4 2.4 ### ### 940,347 ### ### ### 0.0
2017-Apr-27 Thu 2.41 2.42 2.4 2.4 385,056 927,984 ### ### ###
2017-Apr-26 Wed 2.4 2.43 2.4 2.41 991,681 ### ### ### 0.2
2017-Apr-24 Mon 2.42 2.42 2.4 2.4 24.6 24.6 ###
2017-Apr-21 Fri 2.43 2.43 2.43 2.43 0 ###
2017-Apr-20 Thu 2.44 2.45 2.43 2.43 670,823 ### ### ### ###
2017-Apr-19 Wed 2.42 2.45 2.41 2.45 83.5 83.5 0.2
2017-Apr-18 Tue 2.43 2.44 2.42 2.42 785,524 1,908,823 ### ### 0.2
2017-Apr-13 Thu 2.42 2.46 ### 2.44 80.4 80.4 0.2
2017-Apr-12 Wed 2.55 2.55 2.5 2.52 1,649,873 4,165,929 26.4 26.4 ###
2017-Apr-11 Tue 2.59 2.59 2.55 2.55 1,301,978 3,346,083 ### ### 0.2
2017-Apr-10 Mon 2.58 2.59 2.56 2.59 874,122 ### ### ### 0.2
2017-Apr-07 Fri 2.58 2.59 2.57 2.58 562,844 ### 73.6 73.6 0.2
2017-Apr-06 Thu 2.56 2.58 2.56 2.56 495,382 ### ### ### 0.2
2017-Apr-05 Wed 2.56 2.58 2.55 2.55 732,544 1,878,975 30.0 30.0 0.2
2017-Apr-04 Tue 2.57 2.57 2.55 2.56 667,444 1,708,656 ### ### 0.2
2017-Apr-03 Mon 2.56 2.57 2.55 2.56 381,649 977,021 ### ### 0.2
2017-Mar-31 Fri 2.54 2.56 2.54 2.55 ### ### 0.2
2017-Mar-30 Thu 2.53 2.54 2.52 2.54 532,974 1,348,424 74.3 74.3 ###
2017-Mar-29 Wed 2.53 2.55 2.53 2.53 586,984 ### 64.2 64.2 ###
2017-Mar-28 Tue 2.53 2.54 2.52 2.52 ### ### ###
2017-Mar-27 Mon 2.51 2.54 2.51 2.53 499,685 ### ### ### ###
2017-Mar-24 Fri 2.52 2.53 ### 2.51 899,328 1,137,649 ### ### ###
2017-Mar-23 Thu 2.52 2.55 2.51 2.52 658,628 1,666,328 66.8 66.8 ###
2017-Mar-22 Wed 2.54 2.55 2.51 2.51 590,180 1,493,155 27.2 27.2 ###
2017-Mar-21 Tue 2.55 2.57 2.53 2.53 23.6 23.6 ###
2017-Mar-20 Mon 2.55 2.56 2.54 2.54 ### ### ###
2017-Mar-17 Fri 2.54 2.55 2.53 2.53 ### ### ###
2017-Mar-16 Thu 2.55 2.56 2.52 2.52 ### ### ###
2017-Mar-15 Wed 2.55 2.56 2.53 2.53 23.6 23.6 ###
2017-Mar-14 Tue 2.55 2.57 2.55 2.55 523,178 ### ### ### 0.2
2017-Mar-13 Mon 2.54 2.56 2.53 2.56 468,046 1,191,177 81.5 81.5 0.2
2017-Mar-10 Fri 2.53 2.55 2.52 2.53 511,855 1,297,552 ### ### ###
2017-Mar-09 Thu 2.52 2.55 2.52 2.52 526,250 1,334,043 69.1 69.1 ###
2017-Mar-08 Wed 2.54 2.55 2.53 2.53 635,254 1,613,545 31.8 31.8 ###
2017-Mar-07 Tue 2.54 2.55 2.53 2.53 563,859 ### 32.1 32.1 ###
2017-Mar-06 Mon 2.53 2.55 2.52 2.55 80.3 80.3 0.2
2017-Mar-03 Fri 2.5 2.53 2.5 2.51 74.2 74.2 ###
2017-Mar-02 Thu 2.5 2.52 2.49 2.5 65.9 65.9 0.2
2017-Mar-01 Wed 2.49 2.5 2.48 2.49 ### ### 0.2
2017-Feb-28 Tue 2.49 2.5 2.48 2.48 37.3 37.3 0.2
2017-Feb-27 Mon 2.48 2.5 2.47 2.49 75.2 75.2 0.2
2017-Feb-24 Fri 2.49 2.5 2.48 2.48 38.4 38.4 0.2
2017-Feb-23 Thu 2.47 2.49 2.47 2.49 585,976 1,453,220 78.2 78.2 0.2
2017-Feb-22 Wed 2.48 2.49 ### 2.47 572,245 712,445 ### ### ###
2017-Feb-21 Tue 2.49 2.49 2.47 2.47 696,950 ### 30.5 30.5 ###
2017-Feb-20 Mon 2.47 2.49 2.47 2.48 495,720 1,229,385 77.9 77.9 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>

Server processing from 2024-06-02 02:03:15 thru 2024-06-02 02:03:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000