(WAM) WAM CAPITAL LIMITED Daily Prices Page 3...


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
2023-Apr-05 Wed ### ### 1.655 ### 31.7 31.7 0.0
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon ### ### ### ### 965,656 0 ### ### 0.0
2023-Mar-31 Fri ### ### 1.625 1.625 ### ### ###
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed ### ### 1.59 ### 331,342 ### 70.1 70.1 0.0
2023-Mar-28 Tue 1.57 ### ### 1.59 71.6 71.6 ###
2023-Mar-27 Mon 1.57 1.59 1.56 1.56 672,087 ### ### ### ###
2023-Mar-24 Fri 1.57 1.59 1.56 1.56 25.6 25.6 ###
2023-Mar-23 Thu 1.59 1.59 1.555 1.555 1,348,074 2,119,846 ### ### ###
2023-Mar-22 Wed ### ### 1.59 ### ### ### 0.0
2023-Mar-21 Tue ### ### ### ### 470,442 0 ### ### 0.0
2023-Mar-20 Mon 1.625 ### 1.59 ### 1,105,320 878,729 36.8 36.8 0.0
2023-Mar-17 Fri ### ### ### 1.625 622,026 0 ### ### ###
2023-Mar-16 Thu ### ### ### ### ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 792,584 0 ### ### 0.0
2023-Mar-14 Tue ### ### ### 1.645 916,475 0 42.6 42.6 0.1
2023-Mar-13 Mon ### ### ### ### 38.6 38.6 0.0
2023-Mar-10 Fri 1.685 ### ### ### 772,274 0 78.4 78.4 0.0
2023-Mar-09 Thu 1.675 ### ### 1.685 74.3 74.3 ###
2023-Mar-08 Wed 1.675 ### ### ### 74.0 74.0 0.0
2023-Mar-07 Tue ### 1.685 ### ### 66.9 66.9 0.0
2023-Mar-06 Mon ### ### 1.675 1.675 539,181 ### ### ### ###
2023-Mar-03 Fri ### 1.685 ### ### 579,973 488,627 71.5 71.5 0.0
2023-Mar-02 Thu 1.675 ### 1.6675 1.675 ### ### ###
2023-Mar-01 Wed ### ### 1.655 ### 774,048 640,524 65.7 65.7 0.0
2023-Feb-28 Tue ### ### 1.655 ### ### ### 0.0
2023-Feb-27 Mon ### ### ### 1.655 43.3 43.3 0.1
2023-Feb-24 Fri 1.685 ### ### 1.675 30.3 30.3 ###
2023-Feb-23 Thu ### 1.685 ### 1.685 568,183 ### ### ### ###
2023-Feb-22 Wed ### 1.685 ### 1.685 ### ### ###
2023-Feb-21 Tue 1.685 1.685 ### 1.675 975,048 821,477 ### ### ###
2023-Feb-20 Mon ### ### 1.675 ### 755,447 632,686 ### ### 0.0
2023-Feb-17 Fri 1.685 ### ### 1.675 38.9 38.9 ###
2023-Feb-16 Thu ### 1.7 ### ### 765,375 ### 28.0 28.0 0.0
2023-Feb-15 Wed ### 1.7 ### 1.685 777,984 661,286 76.9 76.9 ###
2023-Feb-14 Tue 1.675 ### ### ### ### ### 0.0
2023-Feb-13 Mon 1.7 1.7 1.675 1.675 739,472 1,247,859 33.1 33.1 ###
2023-Feb-10 Fri 1.7 1.7 ### ### 840,422 714,358 ### ### 0.0
2023-Feb-09 Thu ### 1.7 ### 1.7 695,985 591,587 ### ### ###
2023-Feb-08 Wed 1.7 1.7 ### ### 1,031,776 ### 32.0 32.0 0.0
2023-Feb-07 Tue ### 1.7 ### ### 899,686 ### 38.6 38.6 0.0
2023-Feb-06 Mon 1.71 1.73 ### ### 1,201,989 1,039,720 ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 86.4 86.4 0.0
2023-Feb-02 Thu 1.53 ### 1.53 ### 95.6 95.6 0.0
2023-Feb-01 Wed 1.55 1.55 1.48 1.49 12.4 12.4 ###
2023-Jan-31 Tue 1.56 1.57 1.53 1.55 1,596,180 2,474,079 ### ### ###
2023-Jan-30 Mon 1.58 1.59 1.56 1.56 27.5 27.5 ###
2023-Jan-27 Fri 1.59 ### 1.58 1.58 33.9 33.9 0.1
2023-Jan-25 Wed 1.59 ### 1.58 1.58 950,629 ### ### ### 0.1
2023-Jan-24 Tue ### ### 1.59 1.59 ### ### ###
2023-Jan-23 Mon ### ### 1.59 ### 1,241,951 987,351 68.6 68.6 0.0
2023-Jan-20 Fri ### ### ### ### 908,648 0 ### ### 0.0
2023-Jan-19 Thu ### ### 1.59 ### 1,085,529 ### 36.5 36.5 0.0
2023-Jan-18 Wed ### ### ### ### 1,011,287 0 ### ### 0.0
2023-Jan-17 Tue ### ### ### ### 647,289 0 ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 1,146,728 0 ### ### 0.0
2023-Jan-13 Fri ### ### ### ### 74.8 74.8 0.0
2023-Jan-12 Thu ### ### 1.585 1.59 27.2 27.2 ###
2023-Jan-11 Wed ### ### ### ### ### ### 0.0
2023-Jan-10 Tue ### ### ### ### 30.7 30.7 0.0
2023-Jan-09 Mon 1.625 1.625 ### ### ### ### 0.0
2023-Jan-06 Fri ### 1.625 ### ### 337,923 ### 59.9 59.9 0.0
2023-Jan-05 Thu ### ### ### ### ### ### 0.0
2023-Jan-04 Wed ### ### ### ### 498,643 0 61.4 61.4 0.0
2023-Jan-03 Tue ### ### 1.59 ### 40.0 40.0 0.0
2022-Dec-30 Fri 1.625 ### ### ### 29.5 29.5 0.0
2022-Dec-29 Thu ### ### ### ### 26.0 26.0 0.0
2022-Dec-28 Wed ### ### ### ### 355,670 0 76.5 76.5 0.0
2022-Dec-23 Fri ### 1.625 ### 1.625 237,652 ### ### ### ###
2022-Dec-22 Thu 1.625 ### ### ### ### ### 0.0
2022-Dec-21 Wed 1.585 1.625 1.58 ### 875,441 ### 80.6 80.6 0.0
2022-Dec-20 Tue 1.59 ### 1.575 1.575 1,028,375 809,845 45.4 45.4 0.1
2022-Dec-19 Mon ### ### 1.59 1.59 708,255 ### 27.9 27.9 ###
2022-Dec-16 Fri ### ### 1.59 ### 729,125 579,654 66.0 66.0 0.0
2022-Dec-15 Thu ### ### ### ### 526,786 0 ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 70.2 70.2 0.0
2022-Dec-13 Tue ### ### 1.58 1.585 769,748 ### 31.7 31.7 ###
2022-Dec-12 Mon 1.59 ### 1.58 1.58 1,362,970 1,076,746 ### ### 0.1
2022-Dec-09 Fri 1.645 1.645 1.58 1.59 2,601,123 ### 13.4 13.4 ###
2022-Dec-08 Thu 1.655 ### ### ### 737,671 0 36.9 36.9 0.0
2022-Dec-07 Wed ### ### 1.645 ### ### ### 0.0
2022-Dec-06 Tue ### 1.7 ### ### ### ### 0.0
2022-Dec-05 Mon 1.7 ### ### ### 32.3 32.3 0.0
2022-Dec-02 Fri 1.71 1.71 ### ### 615,950 ### ### ### 0.0
2022-Dec-01 Thu ### 1.72 ### ### 68.1 68.1 0.0
2022-Nov-30 Wed 1.7 ### 1.685 1.685 1,087,788 ### 25.0 25.0 ###
2022-Nov-29 Tue ### ### 1.7 1.7 581,473 494,252 37.7 37.7 ###
2022-Nov-28 Mon 1.71 1.73 ### ### ### ### 0.0
2022-Nov-25 Fri 1.725 1.73 1.71 1.71 1,012,084 1,740,784 ### ### 0.1
2022-Nov-24 Thu ### 1.74 1.725 1.725 36.9 36.9 ###
2022-Nov-23 Wed 1.73 1.745 1.73 1.73 566,876 984,947 71.3 71.3 ###
2022-Nov-22 Tue ### 1.75 1.73 1.73 37.7 37.7 ###
2022-Nov-21 Mon 1.75 1.755 1.74 1.74 42.6 42.6 0.1
2022-Nov-18 Fri 1.74 ### 1.74 1.74 773,023 ### ### ### 0.1
2022-Nov-17 Thu 1.73 1.74 1.73 ### 446,828 775,246 70.5 70.5 0.0
2022-Nov-16 Wed 1.73 ### 1.725 1.725 476,575 411,045 ### ### ###
2022-Nov-15 Tue 1.74 1.745 1.725 1.725 34.7 34.7 ###
2022-Nov-14 Mon 1.745 1.75 1.73 1.74 830,172 ### 40.8 40.8 0.1
2022-Nov-11 Fri 1.725 1.745 ### 1.725 1,213,788 ### ### ### ###
2022-Nov-10 Thu ### 1.72 1.7 1.7 307,824 526,379 37.4 37.4 ###
2022-Nov-09 Wed 1.72 1.72 ### ### ### ### 0.0
2022-Nov-08 Tue 1.7 1.72 1.7 1.72 ### ### 0.1
2022-Nov-07 Mon ### 1.71 ### ### 596,744 ### ### ### 0.0
2022-Nov-04 Fri 1.7 1.71 ### ### 847,684 ### ### ### 0.0
2022-Nov-03 Thu 1.71 ### 1.7 1.7 366,126 ### ### ### ###
2022-Nov-02 Wed ### ### 1.7 ### 644,224 ### ### ### 0.0
2022-Nov-01 Tue ### ### ### 1.7 553,141 0 62.0 62.0 ###
2022-Oct-31 Mon ### 1.7 1.675 1.685 39.6 39.6 ###
2022-Oct-28 Fri 1.685 1.7 ### ### 978,445 831,678 42.0 42.0 0.0
2022-Oct-27 Thu 1.7 ### 1.685 1.685 27.3 27.3 ###
2022-Oct-26 Wed 1.7 1.72 ### ### 570,545 ### 38.7 38.7 0.0
2022-Oct-25 Tue ### ### ### 1.685 ### ### ###
2022-Oct-24 Mon ### ### ### ### 726,280 0 ### ### 0.0
2022-Oct-21 Fri ### ### ### ### 1,522,783 0 ### ### 0.0
2022-Oct-20 Thu 1.72 1.725 ### ### ### ### 0.0
2022-Oct-19 Wed 1.75 1.75 1.71 1.71 ### ### 0.1
2022-Oct-18 Tue 1.75 ### 1.73 1.73 ### ### ###
2022-Oct-17 Mon 1.745 1.755 1.73 1.75 75.0 75.0 0.1
2022-Oct-14 Fri ### 1.88 1.845 1.845 2,829,289 5,269,550 31.8 31.8 ###
2022-Oct-13 Thu 1.875 1.875 1.86 ### ### ### 0.0
2022-Oct-12 Wed 1.87 1.88 1.86 1.875 73.3 73.3 ###
2022-Oct-11 Tue ### 1.885 1.86 ### 1,299,628 2,433,553 77.2 77.2 0.0
2022-Oct-10 Mon 1.85 1.87 1.85 ### 83.3 83.3 0.0
2022-Oct-07 Fri 1.86 1.87 1.855 1.86 687,256 ### ### ### 0.1
2022-Oct-06 Thu 1.86 ### 1.85 1.85 842,946 779,725 26.8 26.8 0.1
2022-Oct-05 Wed 1.83 1.87 1.82 1.87 81.1 81.1 ###
2022-Oct-04 Tue 1.8 1.83 ### 1.83 63.8 63.8 ###
2022-Oct-03 Mon 1.8 ### 1.785 ### ### ### 0.0
2022-Sep-30 Fri 1.78 ### 1.78 1.79 597,349 531,640 72.0 72.0 0.1
2022-Sep-29 Thu 1.79 1.79 1.775 1.775 696,356 1,241,254 ### ### ###
2022-Sep-28 Wed 1.79 1.79 1.755 1.77 725,985 ### ### ### ###
2022-Sep-27 Tue ### 1.8 1.755 ### 818,882 ### ### ### 0.0
2022-Sep-26 Mon 1.77 1.79 1.76 1.78 ### ### 0.1
2022-Sep-23 Fri 1.8 1.825 1.78 1.78 ### ### 0.1
2022-Sep-21 Wed 1.825 1.825 1.79 ### 718,470 ### ### ### 0.0
2022-Sep-20 Tue 1.8 ### ### ### 852,059 0 ### ### 0.0
2022-Sep-19 Mon 1.82 1.83 1.78 ### ### ### 0.0
2022-Sep-16 Fri 1.84 1.845 ### 1.83 43.4 43.4 ###
2022-Sep-15 Thu 1.83 1.85 1.83 ### ### ### 0.0
2022-Sep-14 Wed 1.82 1.84 ### 1.83 63.5 63.5 ###
2022-Sep-13 Tue 1.81 1.85 1.81 1.84 1,084,386 1,984,426 ### ### ###
2022-Sep-12 Mon 1.8 ### 1.8 ### 854,386 768,947 72.5 72.5 0.0
2022-Sep-09 Fri 1.8 1.81 1.79 ### ### ### 0.0
2022-Sep-08 Thu 1.8 1.82 1.8 1.8 741,528 ### ### ### 0.1
2022-Sep-07 Wed 1.825 1.825 1.785 1.79 27.7 27.7 0.1
2022-Sep-06 Tue ### ### 1.79 1.82 76.1 76.1 ###
2022-Sep-05 Mon ### 1.81 1.79 ### ### ### 0.0
2022-Sep-02 Fri 1.81 1.825 ### 1.81 ### ### ###
2022-Sep-01 Thu 1.82 ### 1.8 1.8 641,675 ### 39.7 39.7 0.1


<< 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 2024-06-16 06:24:24 thru 2024-06-16 06:24:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000