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 08:28:11 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 21...

     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
2006-May-18 Thu 1.57 1.58 1.57 1.57 ### ### 0.1
2006-May-17 Wed 1.56 1.57 1.555 1.57 64,154 100,240 ### ### 0.1
2006-May-16 Tue 1.55 1.56 1.54 1.55 50,973 ### ### ### ###
2006-May-15 Mon 1.55 1.55 1.54 1.54 ### ### ###
2006-May-12 Fri 1.54 1.56 1.54 1.56 81.1 81.1 ###
2006-May-11 Thu 1.55 1.55 1.55 1.55 68.3 68.3 ###
2006-May-10 Wed 1.55 1.57 1.54 1.55 156,041 242,643 68.6 68.6 ###
2006-May-09 Tue 1.54 1.545 1.54 1.54 65.6 65.6 ###
2006-May-08 Mon 1.54 1.55 1.54 1.54 65.0 65.0 ###
2006-May-05 Fri 1.55 1.55 1.54 1.54 77,640 119,953 22.7 22.7 ###
2006-May-04 Thu 1.55 1.56 1.55 1.56 121,640 189,150 ### ### ###
2006-May-03 Wed 1.56 1.57 1.55 1.55 26,278 ### 30.7 30.7 ###
2006-May-02 Tue 1.57 1.58 1.56 1.56 63,920 100,354 ### ### ###
2006-May-01 Mon 1.55 1.57 1.55 1.57 95,928 149,647 ### ### 0.1
2006-Apr-28 Fri 1.56 1.56 1.55 1.55 84,675 ### ### ### ###
2006-Apr-27 Thu 1.58 1.58 ### ### ### ### 0.0
2006-Apr-26 Wed 1.58 1.58 ### ### 54,821 ### 25.8 25.8 0.0
2006-Apr-24 Mon 1.59 1.59 1.57 1.57 20,825 ### ### ### 0.1
2006-Apr-21 Fri 1.56 1.57 1.56 1.57 63,085 98,728 71.8 71.8 0.1
2006-Apr-20 Thu ### ### 1.56 1.56 98,078 ### ### ### ###
2006-Apr-19 Wed ### ### ### ### 77.5 77.5 0.0
2006-Apr-18 Tue ### ### 1.575 1.58 14.3 14.3 0.1
2006-Apr-13 Thu ### ### 1.58 ### 23.6 23.6 0.0
2006-Apr-11 Tue 1.71 1.73 1.71 1.73 123,883 213,078 76.2 76.2 ###
2006-Apr-10 Mon 1.7 1.745 1.7 1.745 72,620 125,087 88.1 88.1 0.1
2006-Apr-07 Fri ### 1.71 ### 1.7 121,929 104,249 ### ### ###
2006-Apr-06 Thu 1.675 1.7 ### ### 120,777 ### ### ### 0.0
2006-Apr-05 Wed ### 1.675 ### 1.675 ### ### ###
2006-Apr-04 Tue ### ### ### ### 129,543 0 37.9 37.9 0.0
2006-Apr-03 Mon ### ### 1.655 ### 60,374 49,959 76.1 76.1 0.0
2006-Mar-31 Fri ### ### ### ### 72,950 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 26,259 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 66,650 0 64.5 64.5 0.0
2006-Mar-27 Mon 1.655 ### 1.655 ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 72.1 72.1 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### 1.645 ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 164,358 0 84.2 84.2 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 69.2 69.2 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 79,140 0 ### ### 0.0
2006-Mar-14 Tue ### ### 1.59 ### 88,384 ### 79.3 79.3 0.0
2006-Mar-13 Mon 1.59 ### 1.59 1.59 28,047 ### ### ### ###
2006-Mar-10 Fri 1.57 1.59 1.57 1.59 133,840 ### 77.0 77.0 ###
2006-Mar-09 Thu 1.57 1.575 1.56 1.57 63.7 63.7 0.1
2006-Mar-08 Wed 1.57 1.58 1.56 1.58 21,050 33,048 73.7 73.7 0.1
2006-Mar-07 Tue 1.58 1.58 1.56 1.57 92,223 ### 28.2 28.2 0.1
2006-Mar-06 Mon 1.57 1.58 1.57 1.58 70,555 111,124 ### ### 0.1
2006-Mar-03 Fri 1.56 1.57 1.54 1.545 21.5 21.5 ###
2006-Mar-02 Thu 1.57 1.57 1.57 1.57 ### ### 0.1
2006-Mar-01 Wed 1.56 1.57 1.56 1.56 ### ### ###
2006-Feb-28 Tue 1.53 1.57 1.53 1.57 69,086 107,083 ### ### 0.1
2006-Feb-27 Mon 1.58 1.58 1.55 1.57 27,750 43,428 26.8 26.8 0.1
2006-Feb-24 Fri 1.58 1.585 1.56 1.56 23.2 23.2 ###
2006-Feb-23 Thu 1.56 1.575 1.56 1.575 74.6 74.6 0.1
2006-Feb-22 Wed 1.52 1.55 1.52 1.55 59,620 ### 83.1 83.1 ###
2006-Feb-21 Tue 1.55 1.55 1.52 1.52 15.5 15.5 0.1
2006-Feb-20 Mon 1.55 1.55 1.53 1.54 43,082 66,346 ### ### ###
2006-Feb-17 Fri 1.54 1.54 1.54 1.54 7,759 11,948 70.1 70.1 ###
2006-Feb-16 Thu 1.53 1.54 1.53 1.54 ### ### ###
2006-Feb-15 Wed 1.55 1.55 1.53 1.53 33,028 ### ### ### ###
2006-Feb-14 Tue 1.56 1.56 1.55 1.55 20,482 31,849 30.4 30.4 ###
2006-Feb-13 Mon 1.57 1.57 1.55 1.56 ### ### ###
2006-Feb-10 Fri 1.56 1.57 1.56 1.57 ### ### 0.1
2006-Feb-09 Thu 1.55 1.56 1.55 1.56 ### ### ###
2006-Feb-08 Wed 1.55 1.56 1.52 1.56 20,287 31,241 82.8 82.8 ###
2006-Feb-07 Tue 1.52 1.55 1.52 1.55 ### ### ###
2006-Feb-06 Mon ### 1.51 ### 1.5 64.6 64.6 0.1
2006-Feb-03 Fri ### ### 1.455 1.49 84.6 84.6 ###
2006-Feb-02 Thu 1.44 1.47 1.44 ### 84.4 84.4 0.0
2006-Feb-01 Wed 1.45 1.45 1.45 1.45 58,675 85,078 ### ### ###
2006-Jan-31 Tue 1.45 1.45 1.45 1.45 ### ### ###
2006-Jan-30 Mon 1.42 1.45 1.42 1.44 46,348 ### ### ### 0.1
2006-Jan-27 Fri 1.45 1.46 1.42 1.42 57,982 ### 16.0 16.0 ###
2006-Jan-25 Wed 1.46 1.46 1.45 1.45 24.5 24.5 ###
2006-Jan-24 Tue 1.46 1.46 1.45 1.45 28,729 ### 29.1 29.1 ###
2006-Jan-23 Mon 1.455 1.47 1.455 1.46 71.8 71.8 0.1
2006-Jan-20 Fri ### ### 1.455 1.455 35,850 26,080 ### ### ###
2006-Jan-19 Thu 1.46 1.46 1.455 1.455 31,623 ### ### ### ###
2006-Jan-18 Wed 1.47 1.47 ### ### 48.2 48.2 0.0
2006-Jan-17 Tue 1.46 1.47 1.455 1.47 73.2 73.2 ###
2006-Jan-16 Mon 1.46 1.46 1.45 1.46 69.9 69.9 0.1
2006-Jan-13 Fri 1.46 1.47 1.46 1.47 72.4 72.4 ###
2006-Jan-12 Thu 1.46 1.46 1.46 1.46 72.4 72.4 0.1
2006-Jan-11 Wed 1.46 1.47 1.455 1.47 71.1 71.1 ###
2006-Jan-10 Tue 1.45 1.45 1.45 1.45 6,082 ### ### ### ###
2006-Jan-09 Mon 1.475 1.48 1.45 1.45 ### ### ###
2006-Jan-06 Fri 1.46 1.46 1.46 1.46 ### ### 0.1
2006-Jan-05 Thu 1.45 1.45 1.44 1.44 30.2 30.2 0.1
2006-Jan-04 Wed 1.46 1.46 1.455 1.455 ### ### ###
2006-Jan-03 Tue 1.475 1.48 1.44 1.44 36,746 53,649 ### ### 0.1
2005-Dec-30 Fri 1.47 1.475 1.47 1.475 ### ### 0.1
2005-Dec-29 Thu 1.48 1.48 1.455 1.455 14,720 ### ### ### ###
2005-Dec-28 Wed ### 1.47 ### 1.47 68,645 50,454 ### ### ###
2005-Dec-27 Tue 1.45 1.45 ### ### 19.2 19.2 0.0
2005-Dec-23 Fri 1.45 1.45 ### ### 19.2 19.2 0.0
2005-Dec-22 Thu 1.45 1.45 1.43 1.44 24.5 24.5 0.1
2005-Dec-21 Wed 1.44 1.45 ### 1.45 73.8 73.8 ###
2005-Dec-20 Tue 1.425 1.425 1.425 1.425 11,752 16,746 ### ### ###
2005-Dec-19 Mon ### 1.44 1.425 1.44 ### ### 0.1
2005-Dec-16 Fri 1.425 1.43 1.425 1.43 27,626 ### 69.8 69.8 0.1
2005-Dec-15 Thu 1.425 1.43 1.425 1.43 28,444 ### ### ### 0.1
2005-Dec-14 Wed 1.41 1.42 ### 1.42 25,557 18,145 74.7 74.7 ###
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### 94,058 0 ### ### 0.0
2005-Dec-08 Thu ### ### 1.41 ### ### ### 0.0
2005-Dec-07 Wed ### 1.42 ### ### 68.0 68.0 0.0
2005-Dec-06 Tue ### ### ### ### 49,529 0 ### ### 0.0
2005-Dec-05 Mon 1.41 1.41 ### 1.41 17,750 ### ### ### ###
2005-Dec-02 Fri 1.41 ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 32,748 0 81.4 81.4 0.0
2005-Nov-30 Wed 1.42 1.42 1.41 1.41 27,956 39,557 29.3 29.3 ###
2005-Nov-29 Tue 1.41 1.42 1.41 1.42 ### ### ###
2005-Nov-28 Mon 1.41 1.41 1.41 1.41 ### ### ###
2005-Nov-25 Fri 1.42 1.42 1.41 1.41 ### ### ###
2005-Nov-24 Thu ### 1.42 1.41 1.41 39,423 55,783 ### ### ###
2005-Nov-23 Wed 1.42 1.425 ### ### ### ### 0.0
2005-Nov-22 Tue 1.41 1.42 1.41 1.42 ### ### ###
2005-Nov-21 Mon 1.41 ### 1.4 1.4 114,780 80,346 27.6 27.6 ###
2005-Nov-18 Fri ### 1.42 ### ### 74,473 52,875 23.0 23.0 0.0
2005-Nov-17 Thu ### ### ### ### 74.6 74.6 0.0
2005-Nov-16 Wed 1.41 1.41 ### 1.41 68.4 68.4 ###
2005-Nov-15 Tue ### 1.44 ### ### ### ### 0.0
2005-Nov-14 Mon ### ### 1.4 1.4 ### ### ###
2005-Nov-11 Fri ### 1.41 ### ### ### ### 0.0
2005-Nov-10 Thu 1.41 1.42 1.4 ### 29,173 ### ### ### 0.0
2005-Nov-09 Wed 1.4 1.41 1.4 1.41 24,089 33,845 77.6 77.6 ###
2005-Nov-08 Tue 1.4 1.41 1.4 1.4 68.7 68.7 ###
2005-Nov-07 Mon ### ### ### ### 44,251 0 73.5 73.5 0.0
2005-Nov-04 Fri ### 1.4 1.385 1.385 66,527 ### 31.5 31.5 0.1
2005-Nov-03 Thu ### 1.4 ### 1.4 ### ### ###
2005-Nov-02 Wed 1.41 1.41 1.385 1.385 ### ### 0.1
2005-Nov-01 Tue ### ### ### ### 11,320 0 ### ### 0.0
2005-Oct-31 Mon ### 1.4 ### 1.4 64,756 45,329 ### ### ###
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### 1.375 ### 81,745 ### 70.2 70.2 0.0
2005-Oct-25 Tue ### ### ### ### 11,928 0 69.2 69.2 0.0
2005-Oct-24 Mon ### ### ### ### 33,223 0 ### ### 0.0
2005-Oct-21 Fri ### 1.4 1.375 ### 32.7 32.7 0.0
2005-Oct-20 Thu 1.4 ### ### 1.4 ### ### ###
2005-Oct-19 Wed ### ### ### ### 41.3 41.3 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### 1.375 ### 44,542 30,622 ### ### 0.0
2005-Oct-14 Fri ### 1.41 ### 1.41 12,686 8,943 75.9 75.9 ###
2005-Oct-13 Thu 1.41 1.41 1.41 1.41 70.9 70.9 ###
2005-Oct-12 Wed 1.42 1.42 1.41 1.41 ### ### ###
2005-Oct-11 Tue 1.42 1.43 1.42 1.43 77.9 77.9 0.1
2005-Oct-10 Mon 1.42 1.44 ### 1.44 ### ### 0.1
2005-Oct-07 Fri 1.42 1.44 1.41 ### 44,427 ### 24.0 24.0 0.0
2005-Oct-06 Thu 1.43 1.44 1.42 1.42 ### ### ###
2005-Oct-05 Wed 1.44 1.44 1.43 1.44 47,889 68,720 82.6 82.6 0.1
2005-Oct-04 Tue 1.47 1.47 1.44 1.44 ### ### 0.1
2005-Oct-03 Mon 1.52 1.54 ### 1.54 ### ### ###
2005-Sep-30 Fri 1.54 1.54 1.51 1.52 21.8 21.8 0.1
2005-Sep-29 Thu ### 1.53 ### 1.53 74.3 74.3 ###
2005-Sep-28 Wed 1.52 1.52 1.52 1.52 8,272 12,573 ### ### 0.1
2005-Sep-27 Tue 1.51 1.52 1.51 1.52 ### ### 0.1
2005-Sep-26 Mon 1.51 1.52 ### ### 38,976 29,621 ### ### 0.0
2005-Sep-23 Fri 1.51 1.51 1.51 1.51 38,280 ### 66.1 66.1 0.1
2005-Sep-22 Thu 1.5 1.52 1.5 1.51 72.2 72.2 0.1
2005-Sep-21 Wed ### 1.52 ### 1.52 ### ### 0.1
2005-Sep-20 Tue ### 1.52 ### 1.52 81.0 81.0 0.1
2005-Sep-19 Mon 1.5 1.5 ### ### 36.4 36.4 0.0
2005-Sep-16 Fri 1.52 1.52 1.5 1.5 34,425 51,981 20.5 20.5 0.1
2005-Sep-15 Thu 1.5 1.52 1.5 1.52 11,877 ### ### ### 0.1
2005-Sep-14 Wed 1.48 1.49 1.47 1.49 36,129 53,470 73.0 73.0 ###
2005-Sep-13 Tue 1.48 1.48 1.48 1.48 55,270 ### ### ### 0.1
2005-Sep-12 Mon 1.46 1.46 1.46 1.46 69.1 69.1 0.1
2005-Sep-09 Fri 1.455 1.46 1.455 1.455 30,743 ### ### ### ###
2005-Sep-08 Thu 1.45 1.45 1.45 1.45 37,250 ### 72.1 72.1 ###
2005-Sep-07 Wed 1.45 1.45 1.45 1.45 35,150 ### ### ### ###
2005-Sep-06 Tue 1.43 1.48 1.43 1.48 ### ### 0.1
2005-Sep-05 Mon 1.44 1.44 1.43 1.43 ### ### 0.1
2005-Sep-02 Fri 1.425 1.44 1.425 1.44 43,472 62,273 75.5 75.5 0.1
2005-Sep-01 Thu 1.43 1.44 1.425 1.425 100,549 ### ### ### ###
2005-Aug-31 Wed 1.42 1.43 1.42 1.42 27,180 ### ### ### ###
2005-Aug-30 Tue 1.42 1.425 1.42 1.42 67.5 67.5 ###
2005-Aug-29 Mon 1.42 1.42 1.42 1.42 78.8 78.8 ###
2005-Aug-26 Fri 1.42 1.42 1.42 1.42 0 ###
2005-Aug-25 Thu 1.45 1.45 1.42 1.42 51,243 ### ### ### ###
2005-Aug-24 Wed 1.42 1.45 1.42 1.45 ### ### ###
2005-Aug-23 Tue 1.44 1.45 1.43 1.44 74,943 ### 72.4 72.4 0.1
2005-Aug-22 Mon 1.44 1.44 1.43 1.43 ### ### 0.1
2005-Aug-19 Fri 1.44 1.44 1.42 1.42 17.5 17.5 ###
2005-Aug-18 Thu 1.44 1.44 ### 1.44 76.2 76.2 0.1
2005-Aug-17 Wed 1.43 1.44 1.42 1.44 26,951 ### ### ### 0.1
2005-Aug-16 Tue 1.42 1.43 ### 1.43 72.9 72.9 0.1
2005-Aug-15 Mon 1.41 ### ### ### ### ### 0.0
2005-Aug-12 Fri ### 1.4 1.385 1.4 55,676 77,528 ### ### ###
2005-Aug-11 Thu ### 1.4 ### 1.4 44,450 ### ### ### ###
2005-Aug-10 Wed 1.4 1.41 1.4 1.4 68.3 68.3 ###
2005-Aug-09 Tue 1.375 1.4 1.375 1.4 10,682 14,821 85.0 85.0 ###
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### 29,642 0 ### ### 0.0
2005-Aug-04 Thu ### ### 1.355 ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 14,150 0 ### ### 0.0
2005-Aug-02 Tue 1.375 1.375 ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### 1.375 45,126 0 72.3 72.3 0.1
2005-Jul-28 Thu 1.355 1.375 1.355 ### 75.8 75.8 0.0
2005-Jul-27 Wed ### 1.355 ### 1.355 ### ### ###
2005-Jul-26 Tue ### 1.355 ### ### 107,658 ### 17.9 17.9 0.0
2005-Jul-25 Mon ### ### ### ### 20.9 20.9 0.0
2005-Jul-22 Fri ### ### ### ### 70.6 70.6 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 0 0.0
2005-Jul-19 Tue 1.355 ### ### ### 29.1 29.1 0.0
2005-Jul-18 Mon 1.355 1.355 1.345 1.355 170,682 230,420 ### ### ###
2005-Jul-15 Fri ### ### ### 1.355 ### ### ###
2005-Jul-14 Thu ### ### 1.355 ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 130,884 0 ### ### 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### 68,086 0 20.9 20.9 0.0
2005-Jul-08 Fri ### ### 1.355 ### 25.0 25.0 0.0
2005-Jul-07 Thu ### ### 1.355 1.355 16,329 ### 28.2 28.2 ###
2005-Jul-06 Wed ### ### ### ### 26,340 0 ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon 1.355 ### ### ### 65,625 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### ### ### ### 0.0
2005-Jun-30 Thu ### 1.375 ### 1.345 121,378 83,447 ### ### ###
2005-Jun-29 Wed ### ### ### ### 11.3 11.3 0.0


<< 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 20:28:11 thru 2024-06-04 20:28:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000