Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Jun-04 06:20:02 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WAM) WAM CAPITAL LIMITED Daily Prices Page 17...

     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 .. Monday 3rd June 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 Next >>


End of day Prices (full format),

225 Days for (WAM) WAM CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.18
2009-Dec-07 Mon ### ### 1.275 1.275 29.3 29.3 ###
2009-Dec-04 Fri 1.285 ### 1.285 1.29 74.7 74.7 0.1
2009-Dec-03 Thu 1.275 1.285 1.27 1.28 50,050 ### ### ### ###
2009-Dec-02 Wed ### ### 1.25 1.285 95,145 ### ### ### ###
2009-Dec-01 Tue ### ### ### ### 12,321 0 ### ### 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### ### ### 0.0
2009-Nov-26 Thu 1.355 1.355 1.355 1.355 73.8 73.8 ###
2009-Nov-25 Wed 1.345 1.355 1.345 1.345 ### ### ###
2009-Nov-24 Tue ### 1.355 ### 1.345 86,853 58,842 ### ### ###
2009-Nov-23 Mon ### ### ### ### 103,771 0 ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 71.2 71.2 0.0
2009-Nov-19 Thu ### ### 1.325 1.325 18,688 12,380 ### ### 0.1
2009-Nov-18 Wed ### ### ### ### 30,723 0 29.2 29.2 0.0
2009-Nov-17 Tue 1.29 ### 1.29 ### 123,277 ### ### ### 0.0
2009-Nov-16 Mon 1.29 1.29 1.27 1.275 ### ### ###
2009-Nov-13 Fri 1.28 1.285 1.28 1.285 18,125 23,245 ### ### ###
2009-Nov-12 Thu 1.28 1.28 1.27 1.275 74,923 95,526 ### ### ###
2009-Nov-11 Wed 1.27 1.29 1.27 1.27 68.9 68.9 ###
2009-Nov-10 Tue 1.27 1.28 ### ### 74,457 47,652 36.5 36.5 0.0
2009-Nov-09 Mon 1.26 1.275 1.25 1.25 23.4 23.4 ###
2009-Nov-06 Fri 1.255 1.255 1.255 1.255 0 ###
2009-Nov-05 Thu 1.275 1.275 1.255 1.255 19,885 25,154 ### ### ###
2009-Nov-04 Wed 1.26 1.28 1.24 1.28 76,758 ### ### ### ###
2009-Nov-03 Tue 1.26 ### 1.255 1.255 34.4 34.4 ###
2009-Nov-02 Mon ### ### ### 1.25 9.6 9.6 ###
2009-Oct-30 Fri ### ### ### ### 26,085 0 ### ### 0.0
2009-Oct-29 Thu ### ### 1.29 1.29 41.6 41.6 0.1
2009-Oct-28 Wed ### ### ### ### 34,155 0 ### ### 0.0
2009-Oct-27 Tue ### ### 1.325 1.325 ### ### 0.1
2009-Oct-26 Mon ### ### ### ### 41,978 0 75.1 75.1 0.0
2009-Oct-23 Fri ### 1.345 ### ### 58,870 ### 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### ### 23,449 0 ### ### 0.0
2009-Oct-21 Wed ### 1.325 ### ### 59,978 ### 34.5 34.5 0.0
2009-Oct-20 Tue ### ### ### ### 32.5 32.5 0.0
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu 1.285 ### 1.28 1.29 140,327 ### 72.3 72.3 0.1
2009-Oct-14 Wed 1.29 1.29 1.27 1.27 46,685 59,756 ### ### ###
2009-Oct-13 Tue ### ### 1.27 1.27 19.9 19.9 ###
2009-Oct-12 Mon 1.28 1.29 1.27 1.285 122,774 157,150 ### ### ###
2009-Oct-09 Fri 1.27 1.28 1.27 1.28 44,141 56,279 ### ### ###
2009-Oct-07 Wed 1.26 1.27 1.26 1.27 17,549 ### 68.9 68.9 ###
2009-Oct-06 Tue 1.26 1.27 1.26 1.26 74.7 74.7 ###
2009-Oct-05 Mon 1.27 1.27 1.27 1.27 7,675 9,747 72.9 72.9 ###
2009-Oct-02 Fri 1.28 1.28 1.26 1.27 35,154 44,645 ### ### ###
2009-Oct-01 Thu 1.27 1.29 1.27 1.28 ### ### ###
2009-Sep-30 Wed 1.28 1.28 1.28 1.28 68.2 68.2 ###
2009-Sep-29 Tue ### 1.28 1.26 1.27 37,783 47,984 ### ### ###
2009-Sep-28 Mon 1.27 1.27 1.255 1.255 ### ### ###
2009-Sep-25 Fri 1.255 1.27 1.255 1.27 75.1 75.1 ###
2009-Sep-24 Thu 1.27 1.29 1.27 1.27 ### ### ###
2009-Sep-23 Wed 1.25 1.26 1.24 1.24 65,381 81,726 ### ### 0.1
2009-Sep-22 Tue ### ### 1.25 1.25 ### ### ###
2009-Sep-21 Mon 1.255 1.29 1.245 1.25 ### ### ###
2009-Sep-18 Fri 1.245 1.25 1.245 1.25 ### ### ###
2009-Sep-17 Thu 1.25 1.255 1.245 1.245 146,123 182,653 32.0 32.0 0.1
2009-Sep-16 Wed 1.245 1.245 1.245 1.245 ### ### 0.1
2009-Sep-15 Tue 1.24 1.245 1.24 1.245 ### ### 0.1
2009-Sep-14 Mon 1.23 1.23 1.225 1.225 43.2 43.2 0.1
2009-Sep-11 Fri 1.22 1.24 1.22 1.24 76.3 76.3 0.1
2009-Sep-10 Thu 1.225 1.225 1.2 1.2 19.1 19.1 0.1
2009-Sep-09 Wed 1.24 1.245 1.225 1.225 17,980 ### ### ### 0.1
2009-Sep-08 Tue 1.24 1.245 1.24 1.245 12,650 ### ### ### 0.1
2009-Sep-07 Mon ### 1.25 ### 1.25 79,680 ### ### ### ###
2009-Sep-04 Fri ### 1.22 ### 1.22 52,370 31,945 75.2 75.2 0.1
2009-Sep-03 Thu ### 1.22 ### 1.22 2,375 1,448 69.8 69.8 0.1
2009-Sep-02 Wed 1.21 1.21 1.2 ### ### ### 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon 1.23 1.25 1.23 1.24 ### ### 0.1
2009-Aug-28 Fri 1.225 1.225 1.22 1.225 35,924 ### ### ### 0.1
2009-Aug-27 Thu 1.22 1.23 1.22 1.225 71.3 71.3 0.1
2009-Aug-26 Wed 1.22 1.24 ### 1.24 99,080 61,429 72.3 72.3 0.1
2009-Aug-25 Tue ### 1.22 1.2 1.2 44,144 ### ### ### 0.1
2009-Aug-24 Mon 1.21 1.22 ### 1.2 86,886 ### ### ### 0.1
2009-Aug-21 Fri ### ### 1.2 1.2 ### ### 0.1
2009-Aug-20 Thu 1.2 1.2 1.2 1.2 5,550 ### 73.6 73.6 0.1
2009-Aug-19 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2009-Aug-18 Tue 1.185 ### ### ### ### ### 0.0
2009-Aug-17 Mon 1.26 1.26 ### ### 107,846 67,942 13.7 13.7 0.0
2009-Aug-14 Fri 1.245 1.26 1.24 1.24 ### ### 0.1
2009-Aug-13 Thu 1.23 1.245 1.23 1.24 ### ### 0.1
2009-Aug-12 Wed 1.22 1.22 ### ### 28,586 ### ### ### 0.0
2009-Aug-11 Tue 1.22 1.23 1.22 1.22 65,855 80,672 ### ### 0.1
2009-Aug-10 Mon 1.22 1.22 1.22 1.22 ### ### 0.1
2009-Aug-07 Fri 1.22 1.22 1.2 1.22 96,622 ### ### ### 0.1
2009-Aug-06 Thu 1.26 ### 1.25 ### ### ### 0.0
2009-Aug-05 Wed 1.24 1.25 1.24 1.24 78.4 78.4 0.1
2009-Aug-04 Tue ### 1.24 1.22 1.24 ### ### 0.1
2009-Aug-03 Mon ### 1.225 ### 1.225 90.6 90.6 0.1
2009-Jul-31 Fri ### 1.185 ### ### 123,276 73,041 ### ### 0.0
2009-Jul-30 Thu ### ### ### ### ### ### 0.0
2009-Jul-29 Wed ### ### ### ### 53,429 0 72.1 72.1 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 119,589 0 ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 70.6 70.6 0.0
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed 1.075 ### ### ### 53,773 0 80.7 80.7 0.0
2009-Jul-21 Tue 1.075 1.085 1.075 1.085 76.7 76.7 0.1
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### 1.075 ### ### 22,387 ### ### ### 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 1.025 ### ### ### ### ### 0.0
2009-Jul-14 Tue ### 1.025 ### 1.025 52,386 26,847 ### ### ###
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri ### ### ### ### 81.9 81.9 0.0
2009-Jul-09 Thu 1 1 ### ### 47,383 ### ### ### 0.0
2009-Jul-08 Wed 1 1 1 1 ### ### ###
2009-Jul-07 Tue ### ### 1 ### ### ### 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### 1 ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 77.5 77.5 0.0
2009-Jul-01 Wed ### ### ### ### 19,250 0 ### ### 0.0
2009-Jun-30 Tue ### ### ### ### ### ### 0.0
2009-Jun-29 Mon ### ### ### ### 19,378 0 79.5 79.5 0.0
2009-Jun-26 Fri ### ### ### ### 80,576 0 ### ### 0.0
2009-Jun-25 Thu 1 1.025 1 ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### 29.6 29.6 0.0
2009-Jun-23 Tue 1.025 1.025 ### ### 79,080 40,528 41.2 41.2 0.0
2009-Jun-22 Mon ### ### 1.025 ### 76,926 39,424 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 37,220 0 75.6 75.6 0.0
2009-Jun-18 Thu ### ### 1.025 1.025 87,623 ### 24.1 24.1 ###
2009-Jun-17 Wed ### ### 1.025 1.025 59,025 30,250 14.6 14.6 ###
2009-Jun-16 Tue ### ### ### ### 14,250 0 40.1 40.1 0.0
2009-Jun-15 Mon ### ### ### ### 77.8 77.8 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### 1.025 ### 60,740 31,129 71.0 71.0 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### ### ### 0.0
2009-Jun-04 Thu 0.985 0.985 ### ### 26,345 12,974 ### ### 0.0
2009-Jun-03 Wed 0.975 0.985 0.975 ### ### ### 0.0
2009-Jun-02 Tue 0.975 0.985 0.975 ### 120,686 118,272 68.4 68.4 0.0
2009-Jun-01 Mon ### ### ### ### 18,724 0 61.6 61.6 0.0
2009-May-29 Fri ### 0.985 ### ### ### ### 0.0
2009-May-28 Thu ### ### ### ### 71.4 71.4 0.0
2009-May-27 Wed ### 0.985 ### 0.985 ### ### ###
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 64,620 0 73.7 73.7 0.0
2009-May-22 Fri ### ### ### ### 34.9 34.9 0.0
2009-May-21 Thu ### ### ### ### 32.3 32.3 0.0
2009-May-20 Wed ### ### ### ### 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### 30.8 30.8 0.0
2009-May-18 Mon ### ### ### ### 78.3 78.3 0.0
2009-May-15 Fri ### 1 ### ### 32.1 32.1 0.0
2009-May-14 Thu ### ### ### ### 83.2 83.2 0.0
2009-May-13 Wed 0.985 ### 0.985 ### 81,150 ### ### ### 0.0
2009-May-12 Tue ### 0.985 ### ### ### ### 0.0
2009-May-11 Mon ### ### ### ### 33.3 33.3 0.0
2009-May-08 Fri ### ### ### ### 5,925 0 ### ### 0.0
2009-May-07 Thu ### ### ### ### 62.7 62.7 0.0
2009-May-06 Wed ### ### ### 0.955 ### ### 0.1
2009-May-05 Tue ### ### ### ### 71.8 71.8 0.0
2009-May-04 Mon ### 0.975 ### 0.975 32,071 ### ### ### ###
2009-May-01 Fri ### ### ### ### 53,543 0 ### ### 0.0
2009-Apr-30 Thu ### 0.945 ### ### 15,658 ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 32,227 0 26.7 26.7 0.0
2009-Apr-28 Tue ### 0.945 ### ### 77.5 77.5 0.0
2009-Apr-27 Mon 0.945 0.945 ### 0.945 51,620 ### ### ### 0.1
2009-Apr-24 Fri ### ### ### ### 26,840 0 ### ### 0.0
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 26.3 26.3 0.0
2009-Apr-21 Tue ### ### ### ### 20.0 20.0 0.0
2009-Apr-20 Mon 0.945 ### ### ### 46,850 0 20.5 20.5 0.0
2009-Apr-17 Fri 0.945 ### 0.945 0.945 41,521 ### 69.5 69.5 0.1
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed ### ### ### ### ### ### 0.0
2009-Apr-14 Tue 0.945 ### ### ### 26.3 26.3 0.0
2009-Apr-09 Thu ### ### ### ### 5,088 0 63.2 63.2 0.0
2009-Apr-08 Wed ### ### 0.945 0.945 22,024 ### 38.7 38.7 0.1
2009-Apr-07 Tue ### ### ### ### 30.2 30.2 0.0
2009-Apr-06 Mon ### ### ### ### 46,387 0 66.1 66.1 0.0
2009-Apr-03 Fri ### ### ### ### ### ### 0.0
2009-Apr-02 Thu ### ### ### ### 92,279 0 77.7 77.7 0.0
2009-Apr-01 Wed ### ### ### ### ### ### 0.0
2009-Mar-31 Tue ### ### ### ### 67.5 67.5 0.0
2009-Mar-30 Mon ### ### ### ### 34.1 34.1 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 100,671 0 21.8 21.8 0.0
2009-Mar-25 Wed 0.945 ### ### ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 63,880 0 ### ### 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 25.8 25.8 0.0
2009-Mar-19 Thu ### ### ### ### 68,849 0 ### ### 0.0
2009-Mar-18 Wed ### 0.985 ### 0.985 131,650 ### 82.7 82.7 ###
2009-Mar-17 Tue ### ### ### ### 97,250 0 85.7 85.7 0.0
2009-Mar-16 Mon 0.87 ### 0.87 ### 132,352 57,573 ### ### 0.0
2009-Mar-13 Fri 0.845 0.86 0.845 0.85 ### ### ###
2009-Mar-12 Thu 0.84 0.845 0.83 0.845 37,458 31,371 76.3 76.3 ###
2009-Mar-11 Wed 0.83 0.85 0.83 0.85 ### ### ###
2009-Mar-10 Tue 0.84 0.85 ### 0.83 26.8 26.8 ###
2009-Mar-09 Mon ### 0.84 ### ### ### ### 0.0
2009-Mar-06 Fri 0.74 0.745 0.73 0.73 ### ### 0.1
2009-Mar-05 Thu 0.74 0.79 0.74 0.79 ### ### ###
2009-Mar-04 Wed 0.73 0.74 0.73 0.74 53,680 39,454 ### ### 0.1
2009-Mar-03 Tue 0.725 0.74 0.71 0.74 87,446 ### ### ### 0.1
2009-Mar-02 Mon 0.78 0.78 0.72 0.72 10.1 10.1 ###
2009-Feb-27 Fri 0.81 0.81 0.76 0.76 7.8 7.8 0.1
2009-Feb-26 Thu 0.8 0.8 0.79 0.8 50,483 ### ### ### 0.1
2009-Feb-25 Wed 0.81 0.82 0.8 0.8 ### ### 0.1
2009-Feb-24 Tue 0.84 0.84 0.8 0.8 ### ### 0.1
2009-Feb-23 Mon 0.84 0.85 ### ### 27,440 ### 38.2 38.2 0.0
2009-Feb-20 Fri 0.84 0.85 0.84 0.85 ### ### ###
2009-Feb-19 Thu 0.85 0.85 0.845 0.845 ### ### ###
2009-Feb-18 Wed 0.845 0.855 0.845 0.85 69,446 59,029 74.8 74.8 ###
2009-Feb-17 Tue 0.87 0.87 0.85 0.85 19,480 16,752 ### ### ###
2009-Feb-16 Mon 0.84 0.87 0.84 0.87 59,583 50,943 88.0 88.0 0.1
2009-Feb-13 Fri 0.84 0.84 0.84 0.84 0 ###
2009-Feb-12 Thu 0.84 0.86 0.84 0.84 85,772 ### 67.1 67.1 ###
2009-Feb-11 Wed 0.84 0.84 0.84 0.84 67.0 67.0 ###
2009-Feb-10 Tue 0.84 0.84 0.84 0.84 75.8 75.8 ###
2009-Feb-09 Mon 0.85 0.85 0.845 0.845 31.6 31.6 ###
2009-Feb-06 Fri 0.85 0.85 0.845 0.845 ### ### ###
2009-Feb-05 Thu 0.84 0.84 ### 0.84 ### ### ###
2009-Feb-04 Wed 0.845 0.845 0.84 0.84 14,078 ### 40.9 40.9 ###
2009-Feb-03 Tue ### 0.84 0.825 0.825 ### ### 0.1
2009-Feb-02 Mon 0.845 0.845 0.83 ### ### ### 0.0
2009-Jan-30 Fri ### 0.89 0.86 0.86 46,946 41,077 26.6 26.6 ###
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed 0.86 ### 0.86 0.86 70.9 70.9 ###
2009-Jan-27 Tue ### ### ### ### 75.1 75.1 0.0
2009-Jan-23 Fri 0.85 ### ### ### 68,880 0 ### ### 0.0
2009-Jan-22 Thu ### ### 0.85 0.85 ### ### ###
2009-Jan-21 Wed 0.845 0.845 0.845 0.845 19,958 ### 76.0 76.0 ###
2009-Jan-20 Tue 0.855 ### 0.855 0.855 9,626 ### 83.8 83.8 ###


<< 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-04 18:20:02 thru 2024-06-04 18:20:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000