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 |
2020-Jan-02 Thu
| 2.28
| 2.29
| 2.27
| 2.27
|
|
| 24.2
| 24.2
| 0.2 |
2019-Dec-30 Mon
| 2.29
| 2.29
| 2.27
| 2.28
|
|
| 26.0
| 26.0
| 0.2 |
2019-Dec-27 Fri
| 2.28
| 2.29
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2019-Dec-24 Tue
| 2.28
| 2.29
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Dec-23 Mon
| 2.27
| 2.29
| 2.27
| 2.28
| 392,657
| 895,257
| ###
| ###
| 0.2 |
2019-Dec-20 Fri
| 2.26
| 2.28
| 2.26
| 2.28
| 575,528
| 1,306,448
| ###
| ###
| 0.2 |
2019-Dec-19 Thu
| 2.26
| 2.28
| 2.25
| 2.25
| 436,652
| ###
| ###
| ###
| ### |
2019-Dec-18 Wed
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 84.2
| 84.2
| 0.2 |
2019-Dec-16 Mon
| 2.24
| 2.25
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2019-Dec-12 Thu
| 2.25
| 2.25
| 2.24
| 2.24
| 250,885
| ###
| 35.5
| 35.5
| ### |
2019-Dec-11 Wed
| 2.25
| 2.25
| 2.24
| 2.25
|
|
| 68.8
| 68.8
| ### |
2019-Dec-10 Tue
| 2.24
| 2.25
| 2.23
| 2.23
| 505,455
| ###
| 35.5
| 35.5
| ### |
2019-Dec-09 Mon
| 2.24
| 2.25
| 2.23
| 2.24
| 429,558
| ###
| ###
| ###
| ### |
2019-Dec-06 Fri
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| 75.2
| 75.2
| ### |
2019-Dec-05 Thu
| 2.24
| 2.24
| 2.23
| 2.23
| 347,570
| ###
| ###
| ###
| ### |
2019-Dec-04 Wed
| 2.23
| 2.25
| 2.22
| 2.22
| 384,526
| ###
| 36.8
| 36.8
| 0.2 |
2019-Dec-03 Tue
| 2.23
| 2.24
| 2.22
| 2.24
| 382,488
| 852,948
| 81.9
| 81.9
| ### |
2019-Dec-02 Mon
| 2.23
| 2.24
| 2.22
| 2.23
| 396,981
| ###
| 72.8
| 72.8
| ### |
2019-Nov-29 Fri
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| 33.7
| 33.7
| ### |
2019-Nov-28 Thu
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 2.24
| 2.24
| 2.22
| 2.23
|
|
| 29.2
| 29.2
| ### |
2019-Nov-26 Tue
| 2.25
| 2.25
| 2.22
| 2.24
|
|
| 30.2
| 30.2
| ### |
2019-Nov-25 Mon
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| 2.23
| 2.27
| 2.23
| 2.24
| 640,842
| ###
| 74.5
| 74.5
| ### |
2019-Nov-21 Thu
| 2.24
| 2.24
| 2.21
| 2.22
|
|
| 30.6
| 30.6
| 0.2 |
2019-Nov-20 Wed
| 2.25
| 2.26
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2019-Nov-19 Tue
| 2.24
| 2.27
| 2.23
| 2.25
|
|
| 71.5
| 71.5
| ### |
2019-Nov-18 Mon
| 2.24
| 2.24
| 2.22
| 2.23
| 474,186
| ###
| 35.8
| 35.8
| ### |
2019-Nov-15 Fri
| 2.24
| 2.24
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2019-Nov-14 Thu
| 2.24
| 2.25
| 2.23
| 2.23
| 405,341
| ###
| 28.6
| 28.6
| ### |
2019-Nov-13 Wed
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| 2.25
| 2.26
| 2.24
| 2.25
| 216,783
| ###
| ###
| ###
| ### |
2019-Nov-11 Mon
| 2.25
| 2.26
| 2.24
| 2.26
|
|
| 73.4
| 73.4
| ### |
2019-Nov-08 Fri
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| 33.2
| 33.2
| ### |
2019-Nov-07 Thu
| 2.25
| 2.25
| 2.23
| 2.24
| 312,278
| ###
| ###
| ###
| ### |
2019-Nov-06 Wed
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| 83.8
| 83.8
| ### |
2019-Nov-05 Tue
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2019-Nov-04 Mon
| 2.21
| 2.24
| 2.21
| 2.23
| 369,722
| ###
| ###
| ###
| ### |
2019-Nov-01 Fri
| 2.2
| 2.22
| 2.2
| 2.2
| 247,647
| ###
| 66.4
| 66.4
| 0.2 |
2019-Oct-31 Thu
| 2.2
| 2.22
| 2.2
| 2.2
|
|
| 71.8
| 71.8
| 0.2 |
2019-Oct-30 Wed
| 2.21
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2019-Oct-29 Tue
| 2.23
| 2.24
| 2.2
| 2.2
| 488,279
| 1,083,979
| 24.5
| 24.5
| 0.2 |
2019-Oct-28 Mon
| 2.21
| 2.23
| 2.2
| 2.23
|
|
| 80.6
| 80.6
| ### |
2019-Oct-25 Fri
| 2.22
| 2.22
| 2.21
| 2.21
| 356,782
| 790,272
| ###
| ###
| 0.2 |
2019-Oct-24 Thu
| 2.21
| 2.22
| 2.2
| 2.21
| 518,272
| 1,145,381
| 73.7
| 73.7
| 0.2 |
2019-Oct-23 Wed
| 2.21
| 2.22
| 2.2
| 2.2
| 379,188
| ###
| ###
| ###
| 0.2 |
2019-Oct-22 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Oct-21 Mon
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 2.22
| 2.24
| 2.21
| 2.21
| 567,558
| ###
| ###
| ###
| 0.2 |
2019-Oct-17 Thu
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| 83.3
| 83.3
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 513,424
| 0
| 75.3
| 75.3
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 918,851
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 1,047,640
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 969,553
| 0
| 81.0
| 81.0
| 0.0 |
2019-Oct-07 Mon
| 2.29
| ###
| 2.28
| 2.28
| 612,029
| ###
| 25.6
| 25.6
| 0.2 |
2019-Oct-04 Fri
| 2.28
| 2.29
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2019-Oct-03 Thu
| 2.28
| 2.28
| 2.26
| 2.26
| 951,845
| 2,160,688
| 26.4
| 26.4
| ### |
2019-Oct-02 Wed
| 2.28
| 2.29
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Oct-01 Tue
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 2.27
| 2.28
| ###
| 2.28
|
|
| 74.6
| 74.6
| 0.2 |
2019-Sep-27 Fri
| 2.26
| 2.27
| 2.26
| 2.26
| 325,520
| ###
| ###
| ###
| ### |
2019-Sep-26 Thu
| 2.25
| 2.27
| 2.25
| 2.25
| 468,944
| ###
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| 2.25
| 2.26
| 2.24
| 2.24
| 799,180
| 1,798,155
| ###
| ###
| ### |
2019-Sep-24 Tue
| 2.28
| 2.28
| 2.26
| 2.26
|
|
| 27.4
| 27.4
| ### |
2019-Sep-23 Mon
| 2.26
| 2.28
| 2.26
| 2.26
|
|
| 68.3
| 68.3
| ### |
2019-Sep-20 Fri
| 2.27
| 2.28
| 2.26
| 2.26
| 532,945
| 1,209,785
| 30.9
| 30.9
| ### |
2019-Sep-19 Thu
| 2.26
| 2.27
| 2.25
| 2.27
|
|
| 72.6
| 72.6
| 0.2 |
2019-Sep-18 Wed
| 2.27
| 2.28
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 2.27
| 2.28
| 2.26
| 2.26
|
|
| 29.2
| 29.2
| ### |
2019-Sep-16 Mon
| 2.26
| 2.28
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Sep-13 Fri
| 2.25
| 2.27
| 2.25
| 2.25
| 443,323
| ###
| 68.6
| 68.6
| ### |
|