End of day Prices (full format), 113 Days for (WAM) WAM CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2015-Sep-10 Thu
| ###
| 2
| ###
| 1.985
| 245,052
| 245,052
| 30.5
| 30.5
| ### |
2015-Sep-09 Wed
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| 1.955
| ###
| 213,483
| 208,679
| 67.6
| 67.6
| 0.0 |
2015-Sep-07 Mon
| 1.975
| 1.975
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 1.975
| ###
| ###
| 1.975
| 170,249
| 0
| ###
| ###
| ### |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2015-Sep-01 Tue
| 1.985
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2015-Aug-31 Mon
| ###
| ###
| ###
| 1.985
|
|
| 35.5
| 35.5
| ### |
2015-Aug-28 Fri
| ###
| 2
| ###
| ###
| 423,443
| 423,443
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2015-Aug-26 Wed
| ###
| 1.985
| ###
| ###
| 638,158
| 633,371
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
| 981,048
| 0
| 63.3
| 63.3
| 0.0 |
2015-Aug-24 Mon
| ###
| 1.955
| ###
| 1.925
|
|
| 47.5
| 47.5
| 0.1 |
2015-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 704,127
| 0
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
| 252,028
| 0
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| 2
| ###
| 647,488
| 647,488
| 83.8
| 83.8
| 0.0 |
2015-Aug-17 Mon
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2015-Aug-14 Fri
| 2
| 2
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| ###
| 2
|
|
| 73.9
| 73.9
| 0.1 |
2015-Aug-12 Wed
| 2
| ###
| 1.985
| 1.985
|
|
| 38.5
| 38.5
| ### |
2015-Aug-11 Tue
| 2
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
| 338,057
| 0
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
| 461,970
| 0
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| 1.985
| ###
| 467,481
| 463,974
| 84.0
| 84.0
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
| 342,451
| 0
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| 1.985
| ###
| 1.985
|
|
| 78.4
| 78.4
| ### |
2015-Jul-31 Fri
| 1.955
| ###
| 1.945
| 1.975
| 242,945
| ###
| 79.4
| 79.4
| ### |
2015-Jul-30 Thu
| 1.975
| 1.975
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| 1.945
| 1.955
| ###
| 1.955
| 257,088
| ###
| ###
| ###
| ### |
2015-Jul-27 Mon
| ###
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| 1.955
| ###
| 1.945
| ###
| 198,024
| 192,578
| 74.7
| 74.7
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
| 255,520
| 0
| 72.1
| 72.1
| 0.0 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
| 347,685
| 0
| 82.9
| 82.9
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| ###
| ###
| 281,749
| 0
| 77.9
| 77.9
| 0.0 |
2015-Jul-17 Fri
| 1.945
| 1.955
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| ###
| ###
| 337,388
| 0
| 33.6
| 33.6
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| 1.945
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2015-Jul-13 Mon
| ###
| 1.945
| 1.925
| 1.945
| 181,027
| 350,287
| ###
| ###
| 0.1 |
2015-Jul-10 Fri
| ###
| 1.945
| ###
| ###
| 167,872
| 163,255
| 32.2
| 32.2
| 0.0 |
2015-Jul-09 Thu
| ###
| 1.945
| ###
| 1.945
|
|
| 68.2
| 68.2
| 0.1 |
2015-Jul-08 Wed
| ###
| ###
| 1.945
| 1.945
| 423,840
| 412,184
| ###
| ###
| 0.1 |
2015-Jul-07 Tue
| 1.955
| ###
| ###
| 1.955
|
|
| 65.4
| 65.4
| ### |
2015-Jul-06 Mon
| 1.945
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| 1.955
| 362,357
| 0
| 82.0
| 82.0
| ### |
2015-Jul-02 Thu
| ###
| ###
| ###
| 1.945
| 397,759
| 0
| 61.7
| 61.7
| 0.1 |
2015-Jul-01 Wed
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
| 263,374
| 0
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2015-Jun-26 Fri
| 1.945
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| ###
| 1.955
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| 1.945
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2015-Jun-22 Mon
| 1.955
| ###
| 1.945
| ###
| 697,349
| 678,171
| 31.5
| 31.5
| 0.0 |
2015-Jun-19 Fri
| 1.925
| ###
| 1.925
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| 1.925
| 489,273
| 0
| ###
| ###
| 0.1 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2015-Jun-15 Mon
| ###
| 1.955
| ###
| ###
| 330,051
| 322,624
| 31.1
| 31.1
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
| 171,648
| 0
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| 1.945
| 1.945
| 169,388
| 164,729
| 31.8
| 31.8
| 0.1 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 1.975
| 1.975
| ###
| ###
| 209,027
| ###
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| 1.975
| 1.975
| ###
| 1.975
| 375,228
| ###
| ###
| ###
| ### |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
| 437,457
| 0
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 1.975
| ###
| ###
| ###
| 520,686
| 0
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 1.985
| 1.975
| ###
| 344,242
| ###
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| 1.985
| 1.975
| ###
| 419,759
| 831,122
| 75.9
| 75.9
| 0.0 |
2015-May-27 Wed
| ###
| 1.985
| ###
| ###
| 369,528
| 366,756
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| 1.985
| ###
| 1.985
|
|
| ###
| ###
| ### |
2015-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| 1.945
| 1.925
| 1.945
| 331,471
| ###
| 77.8
| 77.8
| 0.1 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-20 Wed
| 1.925
| 1.925
| ###
| ###
| 274,643
| 264,343
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| ###
| 1.925
| 1.925
| 307,281
| 295,757
| ###
| ###
| 0.1 |
2015-May-18 Mon
| ###
| ###
| ###
| 1.925
| 338,224
| 0
| ###
| ###
| 0.1 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
| 226,485
| 0
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
| 255,843
| 0
| 72.2
| 72.2
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2015-May-07 Thu
| ###
| ###
| 1.885
| ###
| 955,272
| 900,343
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| 1.945
| ###
| ###
| 787,374
| 765,721
| 37.9
| 37.9
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 363,687
| 0
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| ###
| 1.925
| 1.925
| 497,640
| 478,978
| 20.3
| 20.3
| 0.1 |
2015-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2015-Apr-29 Wed
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2015-Apr-27 Mon
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| 1.975
| 148,783
| 0
| 24.4
| 24.4
| ### |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 1.975
| 1.985
| ###
| ###
| 193,254
| ###
| 73.3
| 73.3
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
| 519,627
| 0
| 74.4
| 74.4
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
| 1,683,287
| 0
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 354,424
| 0
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 538,580
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
| 644,644
| 0
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
|