End of day Prices (full format), 150 Days for (WAM) WAM CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.16 |
2007-Jun-25 Mon
| 1.825
| 1.825
| 1.81
| 1.82
|
|
| 42.6
| 42.6
| ### |
2007-Jun-22 Fri
| 1.83
| ###
| ###
| 1.83
| 112,880
| 0
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| 1.84
| 1.845
| 1.825
| 1.825
|
|
| 29.0
| 29.0
| ### |
2007-Jun-20 Wed
| 1.825
| 1.845
| 1.825
| 1.845
|
|
| 69.5
| 69.5
| ### |
2007-Jun-19 Tue
| 1.825
| 1.825
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| ###
| ###
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2007-Jun-15 Fri
| 1.83
| ###
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2007-Jun-14 Thu
| 1.84
| 1.84
| 1.83
| 1.84
| 54,285
| ###
| 66.9
| 66.9
| ### |
2007-Jun-13 Wed
| 1.84
| 1.84
| 1.82
| 1.82
| 51,185
| ###
| 29.7
| 29.7
| ### |
2007-Jun-12 Tue
| 1.84
| 1.845
| 1.81
| 1.84
| 58,025
| 106,040
| ###
| ###
| ### |
2007-Jun-08 Fri
| 1.84
| 1.845
| 1.8
| 1.845
|
|
| 67.4
| 67.4
| ### |
2007-Jun-07 Thu
| 1.82
| 1.84
| 1.82
| 1.84
|
|
| 71.3
| 71.3
| ### |
2007-Jun-06 Wed
| 1.8
| 1.83
| 1.8
| 1.81
| 19,047
| 34,570
| 72.0
| 72.0
| ### |
2007-Jun-05 Tue
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| 31.8
| 31.8
| 0.1 |
2007-Jun-04 Mon
| 1.84
| 1.84
| 1.81
| 1.81
| 95,656
| 174,572
| 23.7
| 23.7
| ### |
2007-Jun-01 Fri
| 1.84
| 1.84
| 1.83
| 1.84
|
|
| 62.7
| 62.7
| ### |
2007-May-31 Thu
| 1.83
| 1.84
| 1.83
| 1.84
|
|
| 63.9
| 63.9
| ### |
2007-May-30 Wed
| ###
| ###
| ###
| 1.83
| 33,245
| 0
| 43.0
| 43.0
| ### |
2007-May-29 Tue
| 1.84
| 1.84
| 1.8
| ###
| 15,555
| ###
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 1.81
| 1.84
| 1.78
| 1.84
| 171,446
| ###
| 84.7
| 84.7
| ### |
2007-May-25 Fri
| 1.8
| 1.82
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 1.84
| 1.84
| 1.82
| 1.82
|
|
| 33.1
| 33.1
| ### |
2007-May-23 Wed
| 1.845
| 1.845
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2007-May-22 Tue
| 1.83
| 1.84
| 1.825
| 1.84
|
|
| 73.9
| 73.9
| ### |
2007-May-21 Mon
| 1.85
| 1.85
| 1.83
| 1.83
| 46,825
| 86,158
| ###
| ###
| ### |
2007-May-18 Fri
| 1.855
| 1.855
| 1.84
| 1.855
|
|
| 70.8
| 70.8
| 0.1 |
2007-May-17 Thu
| 1.855
| 1.86
| 1.855
| 1.86
|
|
| 66.9
| 66.9
| 0.1 |
2007-May-16 Wed
| 1.84
| 1.86
| 1.84
| 1.855
|
|
| ###
| ###
| 0.1 |
2007-May-15 Tue
| 1.84
| 1.84
| 1.825
| 1.84
|
|
| 70.4
| 70.4
| ### |
2007-May-14 Mon
| 1.86
| 1.86
| 1.84
| 1.84
| 78,925
| ###
| ###
| ###
| ### |
2007-May-11 Fri
| 1.875
| 1.88
| 1.86
| 1.86
| 103,954
| ###
| ###
| ###
| 0.1 |
2007-May-10 Thu
| 1.87
| 1.875
| 1.87
| 1.875
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| 1.88
| 1.88
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2007-May-08 Tue
| 1.88
| 1.885
| 1.87
| 1.87
| 122,421
| 229,845
| 37.9
| 37.9
| ### |
2007-May-07 Mon
| 1.885
| 1.885
| 1.88
| 1.885
| 79,449
| ###
| ###
| ###
| 0.1 |
2007-May-04 Fri
| 1.88
| 1.885
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-May-03 Thu
| 1.89
| 1.89
| 1.88
| 1.88
| 81,856
| ###
| ###
| ###
| 0.1 |
2007-May-02 Wed
| 1.88
| ###
| 1.88
| 1.88
|
|
| 62.0
| 62.0
| 0.1 |
2007-May-01 Tue
| 1.89
| 1.89
| 1.875
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-Apr-30 Mon
| 1.88
| ###
| 1.87
| ###
| 119,080
| ###
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 1.875
| 1.88
| 1.87
| 1.875
| 59,550
| 111,656
| 71.7
| 71.7
| ### |
2007-Apr-26 Thu
| 1.875
| 1.885
| 1.87
| 1.875
|
|
| 69.8
| 69.8
| ### |
2007-Apr-24 Tue
| 1.87
| 1.875
| 1.86
| 1.87
| 50,340
| ###
| 69.8
| 69.8
| ### |
2007-Apr-23 Mon
| 1.87
| 1.88
| 1.86
| 1.87
|
|
| 69.8
| 69.8
| ### |
2007-Apr-20 Fri
| ###
| 1.87
| 1.85
| 1.87
|
|
| 66.8
| 66.8
| ### |
2007-Apr-19 Thu
| 1.855
| 1.875
| 1.855
| ###
| 21,359
| ###
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 1.86
| 1.86
| 1.85
| 1.855
|
|
| 35.2
| 35.2
| 0.1 |
2007-Apr-17 Tue
| 1.87
| 1.88
| 1.855
| 1.86
|
|
| 43.1
| 43.1
| 0.1 |
2007-Apr-16 Mon
| 1.87
| 1.88
| 1.83
| 1.87
|
|
| 64.9
| 64.9
| ### |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| 1.985
| ###
| ###
| 251,180
| ###
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 2
| 2
| ###
| 1.955
| 279,386
| 279,386
| 18.3
| 18.3
| ### |
2007-Apr-10 Tue
| ###
| 2
| ###
| 2
|
|
| 86.2
| 86.2
| 0.1 |
2007-Apr-05 Thu
| ###
| ###
| 1.925
| ###
| 118,042
| ###
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 1.945
| 1.945
| 1.925
| ###
| 151,274
| ###
| 30.7
| 30.7
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| 1.945
| 142,176
| 0
| 31.5
| 31.5
| 0.1 |
2007-Apr-02 Mon
| ###
| ###
| 1.925
| ###
| 146,820
| ###
| 81.1
| 81.1
| 0.0 |
2007-Mar-30 Fri
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 1.925
| ###
| ###
| 1.925
|
|
| 62.7
| 62.7
| 0.1 |
2007-Mar-28 Wed
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-26 Mon
| ###
| 1.925
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Mar-23 Fri
| 1.945
| 1.945
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2007-Mar-22 Thu
| ###
| 1.955
| ###
| 1.955
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 1.89
| ###
| 1.885
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 1.885
| 1.89
| 126,447
| 119,176
| 30.3
| 30.3
| ### |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 1.88
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 65,189
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 54,859
| 0
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 50,172
| 0
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 1.89
| ###
| 1.88
| 1.88
| 74,259
| ###
| ###
| ###
| 0.1 |
2007-Mar-05 Mon
| ###
| ###
| 1.88
| 1.89
| 105,681
| 99,340
| ###
| ###
| ### |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 107,980
| 0
| 36.5
| 36.5
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| 1.925
|
|
| 73.3
| 73.3
| 0.1 |
2007-Feb-28 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 35,870
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 122,654
| 0
| 64.2
| 64.2
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| 2
| 2
|
|
| 35.6
| 35.6
| 0.1 |
2007-Feb-19 Mon
| ###
| ###
| 2
| ###
| 81,355
| 81,355
| 31.8
| 31.8
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 2
| ###
| 191,287
| 191,287
| 29.8
| 29.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 177,828
| 0
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| 2
| ###
| 255,181
| 255,181
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| 2
| 284,485
| 0
| ###
| ###
| 0.1 |
2007-Feb-08 Thu
| 2
| 2
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Feb-07 Wed
| 2
| ###
| ###
| 2
| 146,081
| 0
| 71.3
| 71.3
| 0.1 |
2007-Feb-06 Tue
| ###
| ###
| 1.945
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2007-Feb-05 Mon
| 1.925
| 1.945
| 1.925
| ###
| 45,541
| 88,121
| 78.7
| 78.7
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 47,853
| 0
| 34.7
| 34.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 56,140
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 31,780
| 0
| 73.9
| 73.9
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 42,752
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 1.85
| ###
| 1.85
| ###
| 140,372
| 129,844
| 87.7
| 87.7
| 0.0 |
2007-Jan-19 Fri
| 1.85
| 1.855
| 1.85
| 1.855
|
|
| ###
| ###
| 0.1 |
2007-Jan-18 Thu
| ###
| 1.85
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Jan-17 Wed
| ###
| 1.85
| ###
| 1.85
|
|
| 74.9
| 74.9
| 0.1 |
2007-Jan-16 Tue
| 1.82
| ###
| 1.81
| 1.81
| 67,025
| 60,657
| 28.3
| 28.3
| ### |
2007-Jan-15 Mon
| 1.83
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 1.8
| ###
| 1.8
| 1.83
|
|
| 77.4
| 77.4
| ### |
2007-Jan-11 Thu
| 1.78
| 1.785
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Jan-10 Wed
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 77.0
| 77.0
| 0.1 |
2007-Jan-09 Tue
| 1.79
| 1.79
| 1.78
| 1.785
| 25,828
| ###
| 31.6
| 31.6
| 0.1 |
2007-Jan-08 Mon
| 1.78
| 1.79
| 1.78
| 1.79
| 64,756
| 115,589
| 78.5
| 78.5
| 0.1 |
2007-Jan-05 Fri
| 1.78
| 1.79
| 1.78
| 1.78
|
|
| 69.0
| 69.0
| 0.1 |
2007-Jan-04 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Jan-03 Wed
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 71.0
| 71.0
| 0.1 |
2007-Jan-02 Tue
| 1.785
| 1.79
| 1.77
| 1.77
|
|
| 25.4
| 25.4
| ### |
2006-Dec-29 Fri
| 1.785
| 1.785
| 1.785
| 1.785
|
|
| ###
| ###
| 0.1 |
2006-Dec-28 Thu
| 1.785
| 1.785
| 1.785
| 1.785
|
|
| ###
| ###
| 0.1 |
2006-Dec-27 Wed
| 1.77
| 1.79
| 1.76
| 1.79
| 32,246
| ###
| ###
| ###
| 0.1 |
2006-Dec-22 Fri
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2006-Dec-21 Thu
| 1.77
| 1.77
| 1.77
| 1.77
| 14,341
| 25,383
| ###
| ###
| ### |
2006-Dec-20 Wed
| 1.77
| 1.77
| 1.77
| 1.77
| 7,782
| 13,774
| ###
| ###
| ### |
2006-Dec-19 Tue
| ###
| 1.78
| 1.76
| 1.76
| 42,177
| 74,653
| 39.1
| 39.1
| 0.1 |
2006-Dec-18 Mon
| 1.79
| 1.79
| 1.75
| 1.75
| 17,550
| ###
| ###
| ###
| 0.1 |
2006-Dec-15 Fri
| 1.76
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| 1.75
| 1.755
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Dec-13 Wed
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Dec-12 Tue
| 1.76
| 1.76
| 1.725
| 1.725
|
|
| 17.5
| 17.5
| ### |
2006-Dec-11 Mon
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Dec-08 Fri
| 1.74
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| ###
| 1.75
| ###
| 1.75
| 7,547
| ###
| ###
| ###
| 0.1 |
2006-Dec-06 Wed
| 1.76
| 1.76
| ###
| ###
| 22,570
| ###
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Dec-04 Mon
| 1.775
| 1.79
| 1.755
| 1.755
|
|
| 26.2
| 26.2
| 0.1 |
2006-Dec-01 Fri
| 1.78
| 1.78
| 1.755
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Nov-30 Thu
| 1.79
| 1.79
| 1.755
| 1.78
|
|
| 27.2
| 27.2
| 0.1 |
2006-Nov-29 Wed
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 59.7
| 59.7
| 0.1 |
2006-Nov-28 Tue
| 1.79
| 1.79
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2006-Nov-27 Mon
| 1.79
| 1.79
| 1.76
| 1.77
|
|
| 25.0
| 25.0
| ### |
2006-Nov-24 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Nov-23 Thu
| 1.8
| 1.82
| 1.74
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Nov-22 Wed
| 1.81
| 1.82
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2006-Nov-21 Tue
| 1.82
| 1.82
| 1.81
| 1.81
| 51,881
| ###
| ###
| ###
| ### |
2006-Nov-20 Mon
| 1.82
| 1.82
| ###
| 1.82
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| 1.8
| 1.81
| ###
| 1.8
|
|
| 64.9
| 64.9
| 0.1 |
2006-Nov-16 Thu
| 1.75
| ###
| 1.75
| ###
| 8,425
| 7,371
| ###
| ###
| 0.0 |
|