(WAM) WAM CAPITAL LIMITED Daily Prices Page 28...


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 .. Friday 14th 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>


End of day Prices (full format),

150 Days for (WAM) WAM CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.18
2008-Mar-11 Tue 1.26 1.26 1.24 1.245 168,286 210,357 ### ### 0.1
2008-Mar-10 Mon ### ### 1.255 1.26 ### ### ###
2008-Mar-07 Fri ### ### 1.27 ### ### ### 0.0
2008-Mar-06 Thu ### ### ### ### 486,947 0 ### ### 0.0
2008-Mar-05 Wed ### 1.4 ### ### 147,622 ### ### ### 0.0
2008-Mar-04 Tue 1.43 1.43 ### ### ### ### 0.0
2008-Mar-03 Mon 1.44 1.44 1.43 1.44 ### ### 0.1
2008-Feb-29 Fri 1.47 1.47 1.44 1.44 ### ### 0.1
2008-Feb-28 Thu 1.59 ### 1.545 1.545 18.6 18.6 ###
2008-Feb-27 Wed 1.51 1.55 1.51 1.55 82.1 82.1 ###
2008-Feb-26 Tue 1.5 1.52 1.48 1.5 103,475 ### ### ### 0.1
2008-Feb-25 Mon 1.49 1.5 1.49 1.5 ### ### 0.1
2008-Feb-22 Fri 1.49 1.49 1.475 1.48 28.5 28.5 0.1
2008-Feb-21 Thu 1.5 1.5 1.48 1.48 56,057 83,524 ### ### 0.1
2008-Feb-20 Wed 1.5 1.5 1.475 1.5 75.2 75.2 0.1
2008-Feb-19 Tue 1.48 1.52 1.47 1.5 26,522 39,650 77.5 77.5 0.1
2008-Feb-18 Mon 1.5 ### 1.47 1.47 39,678 ### 26.5 26.5 ###
2008-Feb-15 Fri 1.49 1.5 ### 1.5 ### ### 0.1
2008-Feb-14 Thu ### ### 1.49 1.49 26.0 26.0 ###
2008-Feb-13 Wed 1.485 1.49 1.48 1.49 75,722 112,447 ### ### ###
2008-Feb-12 Tue 1.48 1.485 1.48 1.485 ### ### ###
2008-Feb-11 Mon 1.485 ### 1.48 1.48 57,570 ### ### ### 0.1
2008-Feb-08 Fri 1.47 1.48 1.46 1.475 54,456 80,050 ### ### 0.1
2008-Feb-07 Thu 1.47 1.47 1.47 1.47 ### ### ###
2008-Feb-06 Wed 1.45 1.47 1.45 1.47 55,675 81,285 81.5 81.5 ###
2008-Feb-05 Tue ### ### 1.48 1.48 30.6 30.6 0.1
2008-Feb-04 Mon 1.52 1.52 1.48 1.52 70.4 70.4 0.1
2008-Feb-01 Fri 1.5 1.5 1.485 1.485 ### ### ###
2008-Jan-31 Thu 1.47 1.48 1.47 1.47 44,150 65,121 67.6 67.6 ###
2008-Jan-30 Wed 1.5 1.5 1.48 1.48 41.8 41.8 0.1
2008-Jan-29 Tue 1.56 1.56 ### 1.5 20.5 20.5 0.1
2008-Jan-25 Fri 1.41 1.58 1.41 1.57 155,377 232,288 ### ### 0.1
2008-Jan-24 Thu 1.55 1.55 1.385 1.385 ### ### 0.1
2008-Jan-23 Wed ### 1.45 ### ### 231,985 168,189 ### ### 0.0
2008-Jan-22 Tue ### ### 1.2 1.25 ### ### ###
2008-Jan-21 Mon 1.54 1.54 1.4 1.4 8.3 8.3 ###
2008-Jan-18 Fri 1.55 1.55 1.5 1.54 40.5 40.5 ###
2008-Jan-17 Thu ### ### 1.55 1.58 213,788 165,685 ### ### 0.1
2008-Jan-16 Wed ### ### 1.51 1.53 ### ### ###
2008-Jan-15 Tue ### 1.7 ### ### 55,750 47,387 29.3 29.3 0.0
2008-Jan-14 Mon ### ### ### ### 82.7 82.7 0.0
2008-Jan-11 Fri ### 1.685 ### 1.685 84.0 84.0 ###
2008-Jan-10 Thu ### ### 1.675 ### ### ### 0.0
2008-Jan-09 Wed ### ### ### ### ### ### 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon 1.72 1.72 ### ### 59,685 51,329 22.2 22.2 0.0
2008-Jan-04 Fri 1.72 1.72 1.685 ### 31.4 31.4 0.0
2008-Jan-03 Thu 1.72 1.72 1.72 1.72 ### ### 0.1
2008-Jan-02 Wed 1.7 1.75 ### 1.745 120,729 ### ### ### 0.1
2007-Dec-31 Mon ### 1.7 ### ### 37,485 ### 22.2 22.2 0.0
2007-Dec-28 Fri 1.7 1.7 1.685 1.685 ### ### ###
2007-Dec-27 Thu ### ### 1.685 1.7 27.1 27.1 ###
2007-Dec-24 Mon 1.685 1.7 1.685 ### ### ### 0.0
2007-Dec-21 Fri 1.71 1.71 1.685 1.685 56,240 ### 22.3 22.3 ###
2007-Dec-20 Thu 1.7 1.71 ### 1.71 75.1 75.1 0.1
2007-Dec-19 Wed 1.73 1.73 ### ### ### ### 0.0
2007-Dec-18 Tue 1.74 1.74 ### 1.72 140,821 ### ### ### 0.1
2007-Dec-17 Mon 1.775 1.775 1.75 1.76 155,423 ### ### ### 0.1
2007-Dec-14 Fri 1.79 1.8 1.775 1.79 163,854 292,889 ### ### 0.1
2007-Dec-13 Thu 1.8 1.8 1.78 1.79 27,483 ### ### ### 0.1
2007-Dec-12 Wed 1.78 1.785 1.775 1.78 76,549 136,257 ### ### 0.1
2007-Dec-11 Tue 1.78 1.8 1.775 1.775 35.0 35.0 ###
2007-Dec-10 Mon 1.78 1.8 1.77 1.785 152,159 ### ### ### 0.1
2007-Dec-07 Fri 1.77 1.775 1.77 1.775 77,149 136,746 64.4 64.4 ###
2007-Dec-06 Thu 1.75 1.77 1.75 1.77 79,577 140,055 ### ### ###
2007-Dec-05 Wed 1.77 1.77 1.745 1.75 28.0 28.0 0.1
2007-Dec-04 Tue 1.75 1.76 ### 1.76 43,670 38,429 ### ### 0.1
2007-Dec-03 Mon 1.75 1.78 1.74 1.78 164,329 ### 82.9 82.9 0.1
2007-Nov-30 Fri 1.77 1.78 1.77 1.78 ### ### 0.1
2007-Nov-29 Thu 1.775 1.78 ### 1.75 27.1 27.1 0.1
2007-Nov-28 Wed 1.78 1.78 1.74 1.74 ### ### 0.1
2007-Nov-27 Tue ### 1.78 1.76 1.78 ### ### 0.1
2007-Nov-26 Mon 1.775 1.78 ### 1.78 66.2 66.2 0.1
2007-Nov-23 Fri 1.775 1.775 1.76 1.775 ### ### ###
2007-Nov-22 Thu ### 1.775 1.76 1.76 ### ### 0.1
2007-Nov-21 Wed ### 1.775 1.76 1.76 23,970 ### 43.3 43.3 0.1
2007-Nov-20 Tue ### 1.775 1.76 1.76 ### ### 0.1
2007-Nov-19 Mon 1.775 1.775 1.755 1.77 214,580 ### 34.1 34.1 ###
2007-Nov-16 Fri 1.77 1.79 1.75 1.76 116,287 205,827 31.7 31.7 0.1
2007-Nov-15 Thu 1.77 ### 1.77 1.79 76.8 76.8 0.1
2007-Nov-14 Wed 1.8 1.8 1.77 1.78 52,973 94,556 ### ### 0.1
2007-Nov-13 Tue 1.78 1.8 1.77 1.8 ### ### 0.1
2007-Nov-12 Mon 1.8 1.8 1.775 1.775 49,346 ### 36.8 36.8 ###
2007-Nov-09 Fri 1.8 1.81 1.78 1.78 73,855 ### ### ### 0.1
2007-Nov-08 Thu 1.785 1.8 1.77 ### ### ### 0.0
2007-Nov-07 Wed 1.785 1.8 1.785 1.79 70,359 ### 69.2 69.2 0.1
2007-Nov-06 Tue 1.8 1.8 1.78 1.78 ### ### 0.1
2007-Nov-05 Mon 1.81 1.81 1.79 1.79 ### ### 0.1
2007-Nov-02 Fri 1.81 1.82 1.8 1.81 85,923 155,520 61.3 61.3 ###
2007-Nov-01 Thu 1.82 1.82 ### 1.82 132,774 120,824 58.6 58.6 ###
2007-Oct-31 Wed 1.8 1.82 ### 1.82 96,370 ### 68.8 68.8 ###
2007-Oct-30 Tue 1.8 1.8 1.79 1.79 34.5 34.5 0.1
2007-Oct-29 Mon 1.8 ### ### ### 36.2 36.2 0.0
2007-Oct-26 Fri 1.81 1.82 1.8 1.8 47,250 85,522 28.9 28.9 0.1
2007-Oct-25 Thu ### ### 1.8 1.8 31,021 ### ### ### 0.1
2007-Oct-24 Wed 1.8 ### ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 26.4 26.4 0.0
2007-Oct-22 Mon 1.81 ### 1.8 ### 46,455 ### ### ### 0.0
2007-Oct-19 Fri ### ### 1.81 ### 68.5 68.5 0.0
2007-Oct-18 Thu 1.825 1.825 ### 1.82 76,525 69,829 31.9 31.9 ###
2007-Oct-17 Wed 1.82 1.83 ### 1.825 223,329 204,346 ### ### ###
2007-Oct-16 Tue 1.82 1.83 1.81 1.82 66.6 66.6 ###
2007-Oct-15 Mon 1.83 1.84 1.8 ### 313,289 570,185 ### ### 0.0
2007-Oct-12 Fri 1.945 1.945 ### ### 28.3 28.3 0.0
2007-Oct-11 Thu ### 1.955 ### 1.945 207,546 202,876 ### ### 0.1
2007-Oct-10 Wed ### ### 1.945 ### 404,175 ### ### ### 0.0
2007-Oct-09 Tue 1.955 1.955 ### ### 156,723 ### 34.1 34.1 0.0
2007-Oct-08 Mon ### ### ### ### 192,486 0 79.2 79.2 0.0
2007-Oct-05 Fri ### ### ### ### 57,580 0 75.1 75.1 0.0
2007-Oct-04 Thu ### ### 1.89 ### 130,389 ### 76.3 76.3 0.0
2007-Oct-03 Wed ### ### 1.88 ### 50,650 ### ### ### 0.0
2007-Oct-02 Tue 1.88 ### ### ### 76.9 76.9 0.0
2007-Oct-01 Mon ### 1.885 1.845 1.88 183,928 343,025 75.1 75.1 0.1
2007-Sep-28 Fri 1.89 ### 1.85 1.87 243,025 ### 22.2 22.2 ###
2007-Sep-27 Thu 1.86 ### 1.86 ### 142,381 ### 62.7 62.7 0.0
2007-Sep-26 Wed 1.845 1.855 1.84 1.855 206,221 ### ### ### 0.1
2007-Sep-25 Tue 1.845 1.85 1.84 1.85 81,975 151,243 ### ### 0.1
2007-Sep-24 Mon 1.84 1.845 ### 1.845 138,470 ### 63.3 63.3 ###
2007-Sep-21 Fri 1.83 1.845 1.83 1.845 220,550 ### 68.7 68.7 ###
2007-Sep-20 Thu 1.84 1.84 1.83 1.84 130,054 238,649 ### ### ###
2007-Sep-19 Wed 1.85 1.855 ### 1.84 32.2 32.2 ###
2007-Sep-18 Tue 1.855 1.855 1.85 1.85 53,320 98,775 ### ### 0.1
2007-Sep-17 Mon 1.85 1.855 1.85 1.855 160,748 297,785 ### ### 0.1
2007-Sep-14 Fri 1.855 1.855 1.85 1.85 182,080 ### 28.5 28.5 0.1
2007-Sep-13 Thu 1.86 1.86 1.845 1.86 173,782 ### 72.5 72.5 0.1
2007-Sep-12 Wed 1.86 ### 1.86 1.86 75.5 75.5 0.1
2007-Sep-11 Tue 1.86 1.87 1.86 ### 206,989 ### 69.2 69.2 0.0
2007-Sep-10 Mon 1.86 ### 1.855 ### 67.5 67.5 0.0
2007-Sep-07 Fri 1.86 1.87 1.86 1.87 166,476 310,477 68.8 68.8 ###
2007-Sep-06 Thu 1.855 1.86 1.85 1.85 34.1 34.1 0.1
2007-Sep-05 Wed ### ### 1.855 1.86 39.3 39.3 0.1
2007-Sep-04 Tue 1.87 1.87 1.85 1.86 118,845 221,051 ### ### 0.1
2007-Sep-03 Mon 1.88 1.88 1.86 1.875 34.8 34.8 ###
2007-Aug-31 Fri 1.87 1.88 1.87 1.88 24,772 46,447 58.5 58.5 0.1
2007-Aug-30 Thu ### ### 1.88 1.89 ### ### ###
2007-Aug-29 Wed 1.88 1.89 1.87 1.88 60.0 60.0 0.1
2007-Aug-28 Tue 1.89 ### 1.88 ### 137,545 ### ### ### 0.0
2007-Aug-27 Mon 1.88 1.89 1.87 1.89 172,548 ### ### ### ###
2007-Aug-24 Fri 1.87 1.88 1.86 1.875 71.1 71.1 ###
2007-Aug-23 Thu 1.885 1.885 1.86 1.87 163,884 306,872 ### ### ###
2007-Aug-22 Wed 1.87 1.89 1.86 1.89 ### ### ###
2007-Aug-21 Tue 1.84 1.87 1.84 1.87 102,050 ### ### ### ###
2007-Aug-20 Mon 1.855 1.86 1.825 1.84 ### ### ###
2007-Aug-17 Fri 1.83 1.86 1.83 1.84 ### ### ###
2007-Aug-16 Thu 1.82 1.83 1.8 1.82 296,876 538,829 78.7 78.7 ###
2007-Aug-15 Wed 1.85 1.86 1.83 1.83 ### ### ###
2007-Aug-14 Tue 1.87 1.87 1.84 1.84 378,172 ### 37.3 37.3 ###
2007-Aug-13 Mon 1.87 1.875 ### 1.87 ### ### ###
2007-Aug-10 Fri ### ### 1.87 1.87 24.6 24.6 ###
2007-Aug-09 Thu ### ### ### ### 79,057 0 21.2 21.2 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>

Server processing from 2024-06-15 21:51:45 thru 2024-06-15 21:51:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000