Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-11 07:41:09 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(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 10th May 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 Next >>


End of day Prices (full format),

225 Days for (WAM) WAM CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.18
2022-Jul-28 Thu 1.85 1.86 1.845 1.85 463,941 859,450 ### ### 0.1
2022-Jul-27 Wed 1.86 1.86 1.845 1.845 ### ### ###
2022-Jul-26 Tue 1.845 ### 1.83 1.86 781,046 714,657 ### ### 0.1
2022-Jul-25 Mon 1.86 1.86 ### 1.84 823,122 ### ### ### ###
2022-Jul-22 Fri 1.85 1.875 1.85 1.855 ### ### 0.1
2022-Jul-21 Thu ### 1.875 1.85 1.85 ### ### 0.1
2022-Jul-20 Wed 1.87 1.89 1.85 1.86 569,142 ### ### ### 0.1
2022-Jul-19 Tue 1.83 1.88 ### 1.87 83.8 83.8 ###
2022-Jul-18 Mon 1.84 1.845 1.81 1.83 776,155 1,418,423 30.2 30.2 ###
2022-Jul-15 Fri 1.88 1.88 1.81 1.84 1,321,040 ### ### ### ###
2022-Jul-14 Thu 1.885 ### 1.885 ### 741,120 ### ### ### 0.0
2022-Jul-13 Wed 1.89 ### ### 1.875 439,449 0 ### ### ###
2022-Jul-12 Tue 1.885 ### 1.87 1.89 674,846 630,981 81.5 81.5 ###
2022-Jul-11 Mon ### ### 1.86 ### 690,657 ### 36.8 36.8 0.0
2022-Jul-08 Fri 1.89 1.89 1.855 1.89 578,456 1,083,158 60.8 60.8 ###
2022-Jul-07 Thu 1.885 ### 1.86 1.87 660,428 ### ### ### ###
2022-Jul-06 Wed 1.89 ### 1.88 1.88 601,484 ### ### ### 0.1
2022-Jul-05 Tue 1.84 ### 1.83 ### 82.7 82.7 0.0
2022-Jul-04 Mon 1.78 1.84 1.775 1.82 ### ### ###
2022-Jul-01 Fri 1.74 1.785 1.73 1.76 953,784 1,676,275 68.9 68.9 0.1
2022-Jun-30 Thu 1.76 1.77 ### 1.72 32.2 32.2 0.1
2022-Jun-29 Wed 1.775 1.775 1.76 1.76 898,485 1,588,072 ### ### 0.1
2022-Jun-28 Tue 1.775 1.8 ### 1.79 1,078,275 970,447 69.2 69.2 0.1
2022-Jun-27 Mon ### ### 1.73 1.76 72.6 72.6 0.1
2022-Jun-24 Fri 1.74 1.75 1.725 1.725 ### ### ###
2022-Jun-23 Thu ### 1.75 ### 1.72 43.9 43.9 0.1
2022-Jun-22 Wed 1.75 ### 1.7 ### 33.5 33.5 0.0
2022-Jun-21 Tue 1.7 1.74 ### 1.73 1,207,774 ### ### ### ###
2022-Jun-20 Mon 1.71 ### ### ### 2,236,377 0 ### ### 0.0
2022-Jun-17 Fri 1.73 1.73 ### ### 29.6 29.6 0.0
2022-Jun-16 Thu 1.7 1.77 1.7 1.755 ### ### 0.1
2022-Jun-15 Wed 1.71 1.74 ### ### ### ### 0.0
2022-Jun-14 Tue ### 1.77 ### 1.745 4,725,621 4,182,174 ### ### 0.1
2022-Jun-10 Fri 1.88 1.88 1.82 1.82 ### ### ###
2022-Jun-09 Thu ### ### 1.87 1.88 2,023,978 ### 32.3 32.3 0.1
2022-Jun-08 Wed ### ### ### ### ### ### 0.0
2022-Jun-07 Tue ### ### ### 1.955 2,028,047 0 ### ### ###
2022-Jun-06 Mon ### ### ### ### 3,248,647 0 75.1 75.1 0.0
2022-Jun-03 Fri ### ### ### ### 3,127,127 0 69.6 69.6 0.0
2022-Jun-02 Thu ### ### 2.075 ### 1,565,377 1,624,078 ### ### 0.0
2022-Jun-01 Wed ### ### ### ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 38.5 38.5 0.0
2022-May-30 Mon ### ### ### ### ### ### 0.0
2022-May-27 Fri ### ### ### ### ### ### 0.0
2022-May-26 Thu ### ### ### ### 2,049,574 0 42.6 42.6 0.0
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue ### ### ### ### ### ### 0.0
2022-May-23 Mon ### ### ### ### 1,262,949 0 76.7 76.7 0.0
2022-May-20 Fri ### ### ### ### 25.7 25.7 0.0
2022-May-19 Thu ### ### ### ### ### ### 0.0
2022-May-18 Wed ### ### ### ### 9,742,745 0 80.4 80.4 0.0
2022-May-17 Tue ### ### 2 2 2,043,884 2,043,884 24.6 24.6 0.1
2022-May-16 Mon ### ### 2 ### 3,413,352 3,413,352 38.1 38.1 0.0
2022-May-13 Fri ### 2.025 2 ### 55.7 55.7 0.0
2022-May-12 Thu ### ### 2 2 54.6 54.6 0.1
2022-May-11 Wed ### ### ### ### 2,544,857 0 ### ### 0.0
2022-May-10 Tue ### ### ### ### 86.2 86.2 0.0
2022-May-09 Mon ### ### ### ### 86.2 86.2 0.0
2022-May-06 Fri ### ### ### ### 3,105,378 0 38.6 38.6 0.0
2022-May-05 Thu ### ### ### ### 61.2 61.2 0.0
2022-May-04 Wed ### ### ### ### 2,474,626 0 84.2 84.2 0.0
2022-May-03 Tue ### ### ### ### 45.9 45.9 0.0
2022-May-02 Mon ### ### ### ### 49.5 49.5 0.0
2022-Apr-29 Fri ### ### ### ### 4,254,253 0 60.3 60.3 0.0
2022-Apr-28 Thu ### ### ### ### ### ### 0.0
2022-Apr-27 Wed ### ### ### ### 36.1 36.1 0.0
2022-Apr-26 Tue ### ### ### ### 5,030,625 0 ### ### 0.0
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu 2.23 2.23 ### ### 9,317,854 ### 16.8 16.8 0.0
2022-Apr-20 Wed 2.29 2.29 2.25 2.25 2,110,888 ### ### ### ###
2022-Apr-19 Tue 2.29 ### 2.28 2.28 1,081,543 1,232,959 ### ### 0.2
2022-Apr-14 Thu ### ### 2.28 2.29 703,481 ### 32.9 32.9 ###
2022-Apr-13 Wed 2.28 ### 2.27 ### 66.9 66.9 0.0
2022-Apr-12 Tue 2.29 ### 2.28 2.28 48.5 48.5 0.2
2022-Apr-11 Mon 2.29 ### 2.28 ### ### ### 0.0
2022-Apr-08 Fri 2.28 ### 2.275 2.29 ### ### ###
2022-Apr-07 Thu 2.28 2.28 2.26 2.28 1,283,873 ### ### ### 0.2
2022-Apr-06 Wed 2.29 ### 2.28 2.28 724,852 ### 40.0 40.0 0.2
2022-Apr-05 Tue ### ### 2.28 2.28 39.2 39.2 0.2
2022-Apr-04 Mon 2.29 ### 2.285 2.29 62.2 62.2 ###
2022-Apr-01 Fri 2.29 ### 2.28 2.28 475,546 542,122 32.3 32.3 0.2
2022-Mar-31 Thu 2.28 2.29 2.27 2.28 ### ### 0.2
2022-Mar-30 Wed 2.27 2.28 2.26 2.28 1,020,281 ### 70.1 70.1 0.2
2022-Mar-29 Tue 2.26 2.28 2.255 2.26 1,082,520 ### 61.3 61.3 ###
2022-Mar-28 Mon 2.25 2.27 2.25 2.25 77.1 77.1 ###
2022-Mar-25 Fri 2.24 2.27 2.23 2.25 940,146 2,115,328 ### ### ###
2022-Mar-24 Thu 2.25 2.25 2.22 2.23 30.6 30.6 ###
2022-Mar-23 Wed 2.26 2.27 2.245 2.25 1,174,779 ### ### ### ###
2022-Mar-22 Tue 2.25 2.26 2.25 2.25 66.8 66.8 ###
2022-Mar-21 Mon 2.25 2.26 2.24 2.25 ### ### ###
2022-Mar-18 Fri 2.24 2.24 2.23 2.23 ### ### ###
2022-Mar-17 Thu 2.21 2.24 2.21 2.22 904,476 2,012,459 68.8 68.8 0.2
2022-Mar-16 Wed 2.21 2.22 2.2 2.21 64.8 64.8 0.2
2022-Mar-15 Tue ### 2.21 ### 2.2 77.6 77.6 0.2
2022-Mar-14 Mon 2.2 2.21 ### ### 461,088 ### 35.9 35.9 0.0
2022-Mar-11 Fri 2.2 2.21 ### 2.2 ### ### 0.2
2022-Mar-10 Thu 2.2 2.21 ### 2.2 731,120 807,887 ### ### 0.2
2022-Mar-09 Wed ### ### ### ### 54.1 54.1 0.0
2022-Mar-08 Tue ### 2.2 ### ### 700,150 ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 918,857 0 ### ### 0.0
2022-Mar-04 Fri ### 2.2 ### ### 48.9 48.9 0.0
2022-Mar-03 Thu ### ### ### ### ### ### 0.0
2022-Mar-02 Wed ### 2.2 ### ### 572,443 629,687 34.5 34.5 0.0
2022-Mar-01 Tue ### 2.21 ### ### 609,921 ### 60.0 60.0 0.0
2022-Feb-28 Mon ### ### ### ### 44.2 44.2 0.0
2022-Feb-25 Fri ### ### ### ### 747,582 0 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 60.9 60.9 0.0
2022-Feb-23 Wed ### 2.2 2.175 ### 518,146 1,133,444 ### ### 0.0
2022-Feb-22 Tue 2.2 2.2 ### ### 1,140,474 1,254,521 ### ### 0.0
2022-Feb-21 Mon 2.2 2.2 2.185 2.2 442,474 970,124 ### ### 0.2
2022-Feb-18 Fri ### 2.2 ### 2.2 ### ### 0.2
2022-Feb-17 Thu ### 2.21 ### ### 72.4 72.4 0.0
2022-Feb-16 Wed ### 2.2 ### ### 578,475 636,322 ### ### 0.0
2022-Feb-15 Tue ### ### ### ### 1,634,340 0 37.0 37.0 0.0
2022-Feb-14 Mon 2.2 2.21 ### ### 46.4 46.4 0.0
2022-Feb-11 Fri 2.21 2.22 2.2 2.2 ### ### 0.2
2022-Feb-10 Thu 2.21 2.23 2.21 2.21 652,483 ### 68.3 68.3 0.2
2022-Feb-09 Wed 2.21 2.21 2.2 2.21 ### ### 0.2
2022-Feb-08 Tue 2.21 2.22 2.2 2.2 31.5 31.5 0.2
2022-Feb-07 Mon 2.22 2.22 2.2 2.2 1,055,020 ### ### ### 0.2
2022-Feb-04 Fri ### 2.23 ### 2.22 ### ### 0.2
2022-Feb-03 Thu ### ### ### ### 752,226 0 ### ### 0.0
2022-Feb-02 Wed ### ### ### ### ### ### 0.0
2022-Feb-01 Tue ### ### ### ### ### ### 0.0
2022-Jan-31 Mon ### ### ### ### 32.3 32.3 0.0
2022-Jan-28 Fri ### ### ### ### 53.9 53.9 0.0
2022-Jan-27 Thu ### ### ### ### 2,333,477 0 ### ### 0.0
2022-Jan-25 Tue ### ### ### ### ### ### 0.0
2022-Jan-24 Mon 2.21 2.21 ### ### 45.2 45.2 0.0
2022-Jan-21 Fri 2.22 2.225 2.21 2.21 1,074,878 2,383,541 ### ### 0.2
2022-Jan-20 Thu 2.23 2.24 2.22 2.22 ### ### 0.2
2022-Jan-19 Wed 2.23 2.24 2.23 2.23 581,749 ### 69.2 69.2 ###
2022-Jan-18 Tue 2.23 2.24 2.23 2.23 916,949 2,049,381 65.6 65.6 ###
2022-Jan-17 Mon 2.23 2.24 2.22 2.24 70.4 70.4 ###
2022-Jan-14 Fri 2.23 2.23 ### 2.22 ### ### 0.2
2022-Jan-13 Thu 2.23 2.24 2.23 2.23 751,546 ### 65.4 65.4 ###
2022-Jan-12 Wed 2.24 2.24 2.23 2.23 ### ### ###
2022-Jan-11 Tue 2.23 2.24 2.22 2.24 72.8 72.8 ###
2022-Jan-10 Mon 2.24 2.24 2.23 2.23 409,324 ### 37.1 37.1 ###
2022-Jan-07 Fri 2.22 2.24 2.22 2.23 740,271 ### 69.3 69.3 ###
2022-Jan-06 Thu 2.23 2.24 2.21 2.21 ### ### 0.2
2022-Jan-05 Wed 2.23 2.24 2.23 2.24 602,885 1,347,447 74.1 74.1 ###
2022-Jan-04 Tue 2.24 2.24 2.23 2.23 823,654 ### 29.7 29.7 ###
2021-Dec-31 Fri 2.24 2.24 2.23 2.23 443,477 991,171 ### ### ###
2021-Dec-30 Thu 2.23 2.24 2.23 2.23 ### ### ###
2021-Dec-29 Wed 2.23 2.24 2.22 2.22 1,047,579 ### ### ### 0.2
2021-Dec-24 Fri 2.23 2.25 2.22 2.22 ### ### 0.2
2021-Dec-23 Thu 2.23 2.24 2.225 2.23 63.1 63.1 ###
2021-Dec-22 Wed 2.23 2.24 2.23 2.23 474,825 ### ### ### ###
2021-Dec-21 Tue 2.22 2.23 ### ### ### ### 0.0
2021-Dec-20 Mon 2.22 2.23 2.22 2.22 449,789 1,000,780 79.8 79.8 0.2
2021-Dec-17 Fri 2.23 2.24 2.22 2.22 40.6 40.6 0.2
2021-Dec-16 Thu 2.22 2.23 2.22 2.22 448,851 ### ### ### 0.2
2021-Dec-15 Wed 2.22 2.23 2.22 2.22 346,150 770,183 77.4 77.4 0.2
2021-Dec-14 Tue 2.23 ### 2.22 2.22 351,585 390,259 ### ### 0.2
2021-Dec-13 Mon 2.23 2.24 2.22 2.22 ### ### 0.2
2021-Dec-10 Fri 2.24 2.24 2.22 2.22 321,323 716,550 ### ### 0.2
2021-Dec-09 Thu 2.23 2.24 2.225 2.23 69.3 69.3 ###
2021-Dec-08 Wed 2.22 2.23 2.22 2.23 413,283 919,554 ### ### ###
2021-Dec-07 Tue 2.21 2.22 2.2 2.21 475,379 1,050,587 ### ### 0.2
2021-Dec-06 Mon 2.21 2.22 2.2 2.21 651,758 1,440,385 82.1 82.1 0.2
2021-Dec-03 Fri 2.21 2.22 2.21 2.21 ### ### 0.2
2021-Dec-02 Thu 2.22 2.22 2.2 2.2 ### ### 0.2
2021-Dec-01 Wed 2.21 2.22 2.21 2.21 ### ### 0.2
2021-Nov-30 Tue 2.23 2.24 2.22 2.22 31.0 31.0 0.2
2021-Nov-29 Mon 2.2 2.23 ### 2.21 ### ### 0.2
2021-Nov-26 Fri 2.23 2.24 2.22 2.23 612,172 1,365,143 ### ### ###
2021-Nov-25 Thu 2.24 2.25 2.23 2.23 39.0 39.0 ###
2021-Nov-24 Wed 2.24 2.24 2.22 2.23 42.0 42.0 ###
2021-Nov-23 Tue 2.24 2.25 2.23 2.23 468,475 1,049,384 40.0 40.0 ###
2021-Nov-22 Mon 2.26 2.26 2.23 2.23 1,136,558 2,551,572 ### ### ###
2021-Nov-19 Fri 2.26 2.27 2.25 2.27 ### ### 0.2
2021-Nov-18 Thu 2.27 2.28 2.26 2.26 ### ### ###
2021-Nov-17 Wed 2.26 2.28 2.26 2.27 76.1 76.1 0.2
2021-Nov-16 Tue 2.26 2.26 2.25 2.26 ### ### ###
2021-Nov-15 Mon 2.28 2.28 2.26 2.26 32.3 32.3 ###
2021-Nov-12 Fri 2.29 2.29 2.27 2.27 888,485 2,025,745 27.2 27.2 0.2
2021-Nov-11 Thu 2.29 ### 2.28 2.28 37.9 37.9 0.2
2021-Nov-10 Wed 2.29 ### 2.29 2.29 381,722 437,071 74.2 74.2 ###
2021-Nov-09 Tue 2.28 ### 2.28 2.29 586,674 ### 71.2 71.2 ###
2021-Nov-08 Mon 2.29 2.29 2.28 2.28 356,440 ### ### ### 0.2
2021-Nov-05 Fri 2.29 ### 2.28 2.28 500,250 570,285 ### ### 0.2
2021-Nov-04 Thu 2.29 2.29 2.28 2.28 450,574 ### 37.6 37.6 0.2
2021-Nov-03 Wed 2.28 2.29 2.28 2.28 397,526 908,346 ### ### 0.2
2021-Nov-02 Tue ### ### 2.27 2.27 ### ### 0.2
2021-Nov-01 Mon ### ### 2.29 2.29 689,628 789,624 ### ### ###
2021-Oct-29 Fri ### ### 2.29 2.29 ### ### ###
2021-Oct-28 Thu ### ### 2.29 ### 496,325 ### ### ### 0.0
2021-Oct-27 Wed ### ### ### ### 73.6 73.6 0.0
2021-Oct-26 Tue ### ### ### ### 71.6 71.6 0.0
2021-Oct-25 Mon ### ### 2.29 2.29 602,627 ### 39.1 39.1 ###
2021-Oct-22 Fri ### ### 2.285 ### 1,329,487 ### ### ### 0.0
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed ### ### 2.29 ### 890,189 ### 72.9 72.9 0.0
2021-Oct-19 Tue 2.29 ### 2.28 2.29 64.5 64.5 ###
2021-Oct-18 Mon 2.29 ### 2.27 2.29 1,842,180 2,090,874 68.6 68.6 ###
2021-Oct-15 Fri ### 2.4 ### 2.4 ### ### ###
2021-Oct-14 Thu ### ### ### ### 1,103,948 0 65.0 65.0 0.0
2021-Oct-13 Wed ### ### ### ### 717,571 0 61.2 61.2 0.0
2021-Oct-12 Tue ### ### ### ### ### ### 0.0
2021-Oct-11 Mon ### ### ### ### 66.3 66.3 0.0
2021-Oct-08 Fri ### ### ### ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### 803,859 0 31.2 31.2 0.0
2021-Oct-06 Wed ### ### 2.355 ### ### ### 0.0
2021-Oct-05 Tue ### ### ### ### 811,125 0 ### ### 0.0
2021-Oct-04 Mon ### ### ### ### 36.2 36.2 0.0
2021-Oct-01 Fri ### ### ### ### 732,445 0 71.7 71.7 0.0
2021-Sep-30 Thu ### ### ### ### ### ### 0.0
2021-Sep-29 Wed ### ### ### ### 66.7 66.7 0.0
2021-Sep-28 Tue ### ### ### ### 598,086 0 49.5 49.5 0.0
2021-Sep-27 Mon ### ### ### ### 700,347 0 ### ### 0.0
2021-Sep-24 Fri ### ### ### ### 786,043 0 ### ### 0.0
2021-Sep-23 Thu ### ### ### ### ### ### 0.0
2021-Sep-22 Wed ### ### ### ### ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 58.7 58.7 0.0
2021-Sep-20 Mon ### ### ### ### ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 71.7 71.7 0.0
2021-Sep-16 Thu ### ### ### ### ### ### 0.0
2021-Sep-15 Wed ### ### ### ### 398,644 0 ### ### 0.0
2021-Sep-14 Tue ### ### ### ### 518,124 0 33.9 33.9 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri ### ### ### ### 765,081 0 ### ### 0.0
2021-Sep-09 Thu ### ### ### ### 84.6 84.6 0.0
2021-Sep-08 Wed ### ### ### ### 38.7 38.7 0.0
2021-Sep-07 Tue ### ### ### ### ### ### 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-11 19:41:09 thru 2024-05-11 19:41:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000