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 |
2012-Feb-13 Mon
| 1.59
| 1.59
| 1.58
| 1.58
| 39,387
| 62,428
| 24.1
| 24.1
| 0.1 |
2012-Feb-10 Fri
| 1.59
| 1.59
| 1.585
| 1.59
|
|
| 73.5
| 73.5
| ### |
2012-Feb-09 Thu
| 1.59
| 1.59
| 1.585
| 1.585
| 28,626
| 45,443
| ###
| ###
| ### |
2012-Feb-08 Wed
| ###
| ###
| 1.59
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2012-Feb-07 Tue
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Feb-03 Fri
| 1.58
| 1.59
| 1.56
| 1.59
|
|
| ###
| ###
| ### |
2012-Feb-02 Thu
| 1.52
| 1.58
| 1.52
| 1.58
|
|
| ###
| ###
| 0.1 |
2012-Feb-01 Wed
| 1.52
| 1.52
| 1.5
| ###
| 42,289
| 63,856
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 1.485
| 1.52
| 1.485
| 1.52
| 54,552
| ###
| ###
| ###
| 0.1 |
2012-Jan-30 Mon
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2012-Jan-27 Fri
| 1.49
| 1.49
| 1.48
| 1.49
| 52,747
| 78,329
| 66.5
| 66.5
| ### |
2012-Jan-25 Wed
| 1.475
| 1.49
| 1.475
| 1.49
| 30,950
| 45,883
| ###
| ###
| ### |
2012-Jan-24 Tue
| 1.485
| 1.485
| 1.475
| 1.475
|
|
| ###
| ###
| 0.1 |
2012-Jan-23 Mon
| 1.49
| 1.5
| 1.485
| 1.485
|
|
| 31.1
| 31.1
| ### |
2012-Jan-20 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 70.2
| 70.2
| 0.1 |
2012-Jan-19 Thu
| ###
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2012-Jan-18 Wed
| ###
| ###
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| 1.48
| ###
| 1.48
| 1.49
|
|
| 64.8
| 64.8
| ### |
2012-Jan-16 Mon
| 1.49
| 1.49
| 1.475
| 1.475
| 36,040
| 53,429
| ###
| ###
| 0.1 |
2012-Jan-13 Fri
| ###
| ###
| 1.49
| 1.49
| 22,722
| 16,927
| 27.0
| 27.0
| ### |
2012-Jan-12 Thu
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2012-Jan-11 Wed
| 1.49
| ###
| 1.48
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2012-Jan-10 Tue
| 1.48
| 1.48
| 1.475
| 1.475
|
|
| ###
| ###
| 0.1 |
2012-Jan-09 Mon
| 1.485
| 1.49
| 1.48
| 1.48
|
|
| 36.2
| 36.2
| 0.1 |
2012-Jan-06 Fri
| 1.48
| 1.485
| 1.46
| 1.485
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| 1.485
| 1.485
| 1.48
| 1.48
|
|
| 27.3
| 27.3
| 0.1 |
2012-Jan-04 Wed
| 1.48
| 1.49
| 1.48
| 1.49
| 39,971
| 59,356
| ###
| ###
| ### |
2012-Jan-03 Tue
| 1.48
| 1.48
| 1.47
| 1.47
| 18,059
| ###
| ###
| ###
| ### |
2011-Dec-30 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 38,045
| ###
| ###
| ###
| 0.1 |
2011-Dec-29 Thu
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 75.4
| 75.4
| 0.1 |
2011-Dec-28 Wed
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2011-Dec-23 Fri
| 1.455
| 1.46
| 1.455
| 1.46
| 27,429
| 39,977
| ###
| ###
| 0.1 |
2011-Dec-22 Thu
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 29.4
| 29.4
| ### |
2011-Dec-21 Wed
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2011-Dec-20 Tue
| 1.44
| 1.47
| 1.44
| 1.44
| 23,547
| ###
| 74.7
| 74.7
| 0.1 |
2011-Dec-19 Mon
| 1.47
| 1.47
| 1.43
| 1.43
| 254,856
| 369,541
| 35.1
| 35.1
| 0.1 |
2011-Dec-16 Fri
| 1.48
| 1.49
| 1.47
| 1.47
|
|
| 26.5
| 26.5
| ### |
2011-Dec-15 Thu
| 1.48
| 1.48
| 1.48
| 1.48
| 20,685
| ###
| 77.4
| 77.4
| 0.1 |
2011-Dec-14 Wed
| ###
| 1.47
| 1.45
| 1.46
|
|
| 27.1
| 27.1
| 0.1 |
2011-Dec-13 Tue
| 1.46
| 1.48
| 1.455
| 1.46
| 44,247
| ###
| ###
| ###
| 0.1 |
2011-Dec-12 Mon
| 1.48
| 1.48
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2011-Dec-09 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 7,644
| ###
| 75.0
| 75.0
| 0.1 |
2011-Dec-08 Thu
| 1.475
| 1.49
| 1.47
| 1.485
|
|
| ###
| ###
| ### |
2011-Dec-07 Wed
| 1.5
| 1.5
| 1.475
| 1.475
| 60,057
| ###
| ###
| ###
| 0.1 |
2011-Dec-06 Tue
| 1.48
| 1.5
| 1.48
| 1.48
| 30,222
| ###
| 79.6
| 79.6
| 0.1 |
2011-Dec-05 Mon
| 1.48
| ###
| 1.475
| 1.48
|
|
| 68.1
| 68.1
| 0.1 |
2011-Dec-02 Fri
| 1.48
| 1.5
| 1.475
| 1.48
|
|
| 64.4
| 64.4
| 0.1 |
2011-Dec-01 Thu
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 73.0
| 73.0
| 0.1 |
2011-Nov-30 Wed
| 1.47
| 1.47
| 1.455
| 1.455
|
|
| ###
| ###
| ### |
2011-Nov-29 Tue
| 1.47
| 1.47
| 1.47
| 1.47
| 1,355
| ###
| 71.7
| 71.7
| ### |
2011-Nov-28 Mon
| 1.45
| 1.475
| 1.45
| 1.475
| 61,550
| ###
| 80.0
| 80.0
| 0.1 |
2011-Nov-25 Fri
| 1.47
| 1.47
| 1.45
| 1.47
| 41,073
| ###
| ###
| ###
| ### |
2011-Nov-24 Thu
| 1.47
| 1.48
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2011-Nov-23 Wed
| 1.475
| 1.475
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2011-Nov-22 Tue
| 1.475
| 1.48
| 1.475
| 1.48
|
|
| ###
| ###
| 0.1 |
2011-Nov-21 Mon
| 1.5
| 1.5
| 1.47
| 1.47
|
|
| 21.3
| 21.3
| ### |
2011-Nov-18 Fri
| 1.5
| 1.5
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2011-Nov-17 Thu
| 1.49
| ###
| 1.48
| 1.5
| 108,976
| 80,642
| ###
| ###
| 0.1 |
2011-Nov-16 Wed
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| 36.3
| 36.3
| 0.1 |
2011-Nov-15 Tue
| 1.5
| 1.5
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2011-Nov-14 Mon
| ###
| ###
| 1.5
| 1.5
| 19,049
| 14,286
| ###
| ###
| 0.1 |
2011-Nov-11 Fri
| 1.49
| 1.51
| ###
| 1.51
| 10,020
| ###
| 75.2
| 75.2
| 0.1 |
2011-Nov-10 Thu
| 1.47
| 1.49
| 1.46
| 1.49
|
|
| 76.5
| 76.5
| ### |
2011-Nov-09 Wed
| 1.485
| 1.485
| 1.47
| 1.47
|
|
| 21.9
| 21.9
| ### |
2011-Nov-08 Tue
| 1.47
| 1.475
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2011-Nov-07 Mon
| 1.475
| 1.48
| 1.47
| 1.47
| 17,271
| 25,474
| ###
| ###
| ### |
2011-Nov-04 Fri
| ###
| 1.5
| 1.46
| 1.47
| 86,581
| ###
| ###
| ###
| ### |
2011-Nov-03 Thu
| 1.52
| 1.52
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2011-Nov-02 Wed
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2011-Nov-01 Tue
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| 1.52
| 1.525
| 1.475
| 1.475
|
|
| ###
| ###
| 0.1 |
2011-Oct-28 Fri
| 1.52
| 1.53
| 1.5
| 1.52
| 105,257
| ###
| 73.8
| 73.8
| 0.1 |
2011-Oct-27 Thu
| 1.5
| 1.5
| 1.49
| 1.49
| 18,321
| 27,389
| 16.7
| 16.7
| ### |
2011-Oct-26 Wed
| 1.475
| 1.475
| 1.475
| 1.475
|
|
| 65.0
| 65.0
| 0.1 |
2011-Oct-25 Tue
| 1.5
| 1.5
| 1.47
| 1.47
|
|
| 22.4
| 22.4
| ### |
2011-Oct-24 Mon
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| 22.6
| 22.6
| ### |
2011-Oct-21 Fri
| 1.49
| ###
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 1.48
| ###
| 1.46
| 1.47
| 43,445
| ###
| ###
| ###
| ### |
2011-Oct-18 Tue
| 1.49
| ###
| 1.455
| 1.46
|
|
| ###
| ###
| 0.1 |
2011-Oct-17 Mon
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2011-Oct-14 Fri
| 1.45
| 1.5
| 1.45
| 1.5
| 104,457
| 154,074
| 90.3
| 90.3
| 0.1 |
2011-Oct-13 Thu
| 1.45
| 1.455
| 1.44
| 1.45
|
|
| 72.4
| 72.4
| ### |
2011-Oct-12 Wed
| 1.445
| 1.445
| 1.425
| 1.44
| 48,448
| 69,522
| ###
| ###
| 0.1 |
2011-Oct-11 Tue
| 1.43
| 1.445
| 1.43
| 1.445
| 55,551
| 79,854
| 74.5
| 74.5
| ### |
2011-Oct-10 Mon
| 1.42
| 1.44
| 1.42
| 1.42
| 7,385
| ###
| 62.6
| 62.6
| ### |
2011-Oct-07 Fri
| ###
| 1.42
| ###
| 1.42
| 90,987
| ###
| 71.6
| 71.6
| ### |
2011-Oct-06 Thu
| ###
| ###
| 1.375
| ###
| 41,783
| 28,725
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| 1.375
| 1.385
| 1.375
| 1.385
|
|
| 76.3
| 76.3
| 0.1 |
2011-Oct-04 Tue
| 1.375
| 1.375
| 1.375
| 1.375
| 11,279
| ###
| 71.4
| 71.4
| 0.1 |
2011-Oct-03 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| 74.1
| 74.1
| ### |
2011-Sep-29 Thu
| 1.4
| 1.4
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 19,457
| 0
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| 1.4
| 1.4
| 1.375
| ###
| 59,354
| 82,353
| 17.2
| 17.2
| 0.0 |
2011-Sep-26 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2011-Sep-23 Fri
| 1.4
| 1.4
| 1.385
| 1.4
|
|
| 67.0
| 67.0
| ### |
2011-Sep-22 Thu
| 1.41
| 1.43
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2011-Sep-21 Wed
| ###
| 1.445
| ###
| 1.445
|
|
| ###
| ###
| ### |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 79.9
| 79.9
| ### |
2011-Sep-16 Fri
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2011-Sep-15 Thu
| 1.42
| 1.42
| 1.4
| 1.41
|
|
| 32.9
| 32.9
| ### |
2011-Sep-14 Wed
| ###
| 1.41
| ###
| 1.41
|
|
| 91.9
| 91.9
| ### |
2011-Sep-13 Tue
| 1.44
| 1.44
| 1.385
| 1.385
|
|
| ###
| ###
| 0.1 |
2011-Sep-12 Mon
| 1.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 1.41
| 1.44
| 1.41
| 1.41
|
|
| 63.1
| 63.1
| ### |
2011-Sep-08 Thu
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| 74.5
| 74.5
| ### |
2011-Sep-07 Wed
| 1.41
| 1.42
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2011-Sep-06 Tue
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 76.5
| 76.5
| ### |
2011-Sep-05 Mon
| 1.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
|