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 |
2018-Feb-06 Tue
| ###
| ###
| 2.2
| ###
| 2,554,181
| ###
| 28.4
| 28.4
| 0.0 |
2018-Feb-05 Mon
| 2.4
| 2.41
| ###
| 2.4
| 620,746
| ###
| 80.9
| 80.9
| ### |
2018-Feb-02 Fri
| 2.42
| 2.43
| 2.41
| 2.42
|
|
| 67.1
| 67.1
| 0.2 |
2018-Feb-01 Thu
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2018-Jan-31 Wed
| 2.45
| 2.48
| 2.45
| 2.45
|
|
| 64.8
| 64.8
| 0.2 |
2018-Jan-30 Tue
| 2.47
| 2.47
| 2.45
| 2.47
| 567,379
| 1,395,752
| 77.5
| 77.5
| ### |
2018-Jan-29 Mon
| 2.48
| 2.48
| 2.46
| 2.46
|
|
| 32.6
| 32.6
| 0.2 |
2018-Jan-25 Thu
| 2.47
| 2.49
| ###
| 2.48
| 258,658
| 322,029
| ###
| ###
| 0.2 |
2018-Jan-24 Wed
| 2.47
| 2.48
| 2.46
| 2.46
|
|
| 30.7
| 30.7
| 0.2 |
2018-Jan-23 Tue
| 2.48
| 2.49
| 2.46
| 2.46
|
|
| 25.3
| 25.3
| 0.2 |
2018-Jan-22 Mon
| 2.48
| 2.49
| 2.46
| 2.47
| 618,942
| 1,531,881
| 41.1
| 41.1
| ### |
2018-Jan-19 Fri
| 2.47
| 2.48
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2018-Jan-18 Thu
| 2.48
| 2.49
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-Jan-17 Wed
| 2.47
| 2.48
| 2.46
| 2.48
| 323,659
| ###
| ###
| ###
| 0.2 |
2018-Jan-16 Tue
| 2.45
| 2.47
| 2.445
| 2.47
|
|
| ###
| ###
| ### |
2018-Jan-15 Mon
| 2.45
| 2.45
| 2.44
| 2.45
| 443,470
| 1,084,284
| 68.9
| 68.9
| 0.2 |
2018-Jan-12 Fri
| 2.46
| 2.46
| 2.44
| 2.45
|
|
| 30.5
| 30.5
| 0.2 |
2018-Jan-11 Thu
| 2.46
| 2.46
| 2.44
| 2.46
| 310,022
| 759,553
| 74.2
| 74.2
| 0.2 |
2018-Jan-02 Tue
| 2.4
| 2.42
| 2.4
| 2.4
| 435,720
| 1,050,085
| 66.0
| 66.0
| ### |
2017-Dec-29 Fri
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 2.4
| 2.41
| 2.4
| 2.41
|
|
| 66.1
| 66.1
| 0.2 |
2017-Dec-27 Wed
| ###
| 2.4
| ###
| ###
| 274,524
| 329,428
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 2.4
| 2.41
| ###
| ###
| 448,447
| 540,378
| 26.3
| 26.3
| 0.0 |
2017-Dec-21 Thu
| 2.4
| 2.4
| ###
| 2.4
| 485,643
| 582,771
| 63.1
| 63.1
| ### |
2017-Dec-20 Wed
| ###
| 2.4
| ###
| 2.4
| 225,870
| 271,044
| ###
| ###
| ### |
2017-Dec-19 Tue
| ###
| 2.4
| ###
| ###
| 441,081
| ###
| 67.7
| 67.7
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
| 359,422
| 0
| 32.3
| 32.3
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 464,672
| 0
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 606,028
| 0
| 33.4
| 33.4
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 533,951
| 0
| 72.0
| 72.0
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 690,456
| 0
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 614,948
| 0
| 29.8
| 29.8
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 887,750
| 0
| 71.3
| 71.3
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 482,828
| 0
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 475,358
| 0
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 424,326
| 0
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 1,140,574
| 0
| 27.6
| 27.6
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 819,045
| 0
| 31.3
| 31.3
| 0.0 |
2017-Nov-20 Mon
| ###
| 2.4
| ###
| ###
| 560,688
| 672,825
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 480,082
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 421,726
| 0
| 37.6
| 37.6
| 0.0 |
2017-Nov-14 Tue
| ###
| 2.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 957,984
| 0
| 33.0
| 33.0
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2017-Nov-09 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2017-Nov-08 Wed
| 2.4
| 2.41
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Nov-07 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 2.4
| 2.42
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2017-Nov-03 Fri
| 2.4
| 2.4
| ###
| ###
| 692,020
| 830,424
| 26.6
| 26.6
| 0.0 |
2017-Nov-02 Thu
| 2.42
| 2.43
| ###
| ###
| 1,667,452
| 2,025,954
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 2.44
| 2.45
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2017-Oct-31 Tue
| 2.43
| 2.44
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Oct-30 Mon
| 2.42
| 2.43
| 2.41
| 2.42
| 334,759
| ###
| 70.6
| 70.6
| 0.2 |
2017-Oct-27 Fri
| 2.4
| 2.42
| 2.4
| 2.42
| 510,380
| ###
| 77.8
| 77.8
| 0.2 |
2017-Oct-26 Thu
| 2.41
| 2.41
| ###
| ###
| 607,077
| 731,527
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| 2.41
| 2.42
| 2.4
| 2.4
|
|
| 31.7
| 31.7
| ### |
2017-Oct-24 Tue
| 2.42
| 2.42
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Oct-23 Mon
| 2.43
| 2.43
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Oct-20 Fri
| 2.44
| 2.45
| 2.42
| 2.42
| 545,377
| ###
| 23.3
| 23.3
| 0.2 |
2017-Oct-19 Thu
| 2.42
| 2.45
| 2.42
| 2.44
| 564,540
| 1,374,654
| 77.9
| 77.9
| 0.2 |
2017-Oct-18 Wed
| 2.4
| 2.44
| 2.4
| 2.4
| 864,057
| ###
| 69.7
| 69.7
| ### |
2017-Oct-17 Tue
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Oct-16 Mon
| 2.49
| 2.5
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Oct-13 Fri
| 2.5
| 2.5
| 2.48
| 2.48
| 788,259
| ###
| ###
| ###
| 0.2 |
2017-Oct-12 Thu
| 2.49
| 2.5
| 2.48
| 2.48
| 1,123,376
| ###
| 26.9
| 26.9
| 0.2 |
2017-Oct-11 Wed
| 2.52
| 2.52
| 2.49
| 2.49
| 1,016,655
| 2,546,720
| ###
| ###
| 0.2 |
2017-Oct-10 Tue
| 2.52
| 2.53
| 2.51
| 2.51
|
|
| 29.1
| 29.1
| ### |
2017-Oct-09 Mon
| 2.53
| ###
| 2.5
| 2.51
|
|
| 26.2
| 26.2
| ### |
2017-Oct-06 Fri
| 2.54
| 2.54
| 2.525
| 2.54
|
|
| ###
| ###
| ### |
2017-Oct-05 Thu
| 2.54
| 2.54
| 2.53
| 2.53
| 486,145
| 1,232,377
| ###
| ###
| ### |
|