Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-15 03:15:03 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 30...

     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 .. Tuesday 14th 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 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
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
2006-Nov-15 Wed 1.72 1.75 1.72 1.75 25,672 44,540 81.0 81.0 0.1
2006-Nov-14 Tue 1.7 1.71 1.7 1.7 64.9 64.9 ###
2006-Nov-13 Mon 1.7 1.71 ### ### 181,777 ### 33.0 33.0 0.0
2006-Nov-10 Fri 1.72 1.72 ### ### 124,850 107,371 ### ### 0.0
2006-Nov-09 Thu 1.74 1.74 1.72 1.72 66,850 115,650 26.7 26.7 0.1
2006-Nov-08 Wed 1.76 1.76 1.75 1.75 92,220 161,846 34.0 34.0 0.1
2006-Nov-07 Tue 1.75 1.76 1.75 1.76 ### ### 0.1
2006-Nov-06 Mon 1.77 1.77 1.76 1.76 ### ### 0.1
2006-Nov-03 Fri ### 1.77 ### 1.77 67,321 59,579 66.4 66.4 ###
2006-Nov-02 Thu 1.79 1.79 1.76 1.77 ### ### ###
2006-Nov-01 Wed 1.78 1.8 1.78 1.78 63,380 113,450 ### ### 0.1
2006-Oct-31 Tue 1.8 1.8 1.78 1.78 50,324 90,079 26.0 26.0 0.1
2006-Oct-30 Mon 1.8 1.81 1.79 1.79 53,889 ### 27.9 27.9 0.1
2006-Oct-27 Fri 1.82 1.82 1.8 1.82 70.1 70.1 ###
2006-Oct-26 Thu 1.82 1.82 1.82 1.82 10,728 19,524 65.2 65.2 ###
2006-Oct-25 Wed 1.8 1.82 1.8 1.82 76.1 76.1 ###
2006-Oct-24 Tue 1.81 1.82 1.77 1.8 76,673 137,628 35.4 35.4 0.1
2006-Oct-23 Mon 1.81 1.82 1.81 1.82 31,876 57,854 ### ### ###
2006-Oct-20 Fri 1.8 1.8 1.77 1.8 66.8 66.8 0.1
2006-Oct-19 Thu 1.77 1.77 1.755 1.76 31.4 31.4 0.1
2006-Oct-18 Wed 1.75 1.77 1.74 1.77 ### ### ###
2006-Oct-17 Tue 1.75 ### 1.75 1.77 ### ### ###
2006-Oct-16 Mon 1.78 1.79 1.77 1.79 ### ### 0.1
2006-Oct-13 Fri 1.86 1.89 1.86 1.87 69,444 ### 71.5 71.5 ###
2006-Oct-12 Thu 1.87 1.89 ### 1.89 75.4 75.4 ###
2006-Oct-11 Wed 1.84 ### 1.84 ### ### ### 0.0
2006-Oct-10 Tue 1.84 1.84 ### ### 28.2 28.2 0.0
2006-Oct-09 Mon 1.825 ### 1.82 ### 174,021 158,359 72.9 72.9 0.0
2006-Oct-06 Fri 1.825 1.83 1.82 1.83 66.0 66.0 ###
2006-Oct-05 Thu 1.83 1.83 1.82 1.83 165,172 ### 63.5 63.5 ###
2006-Oct-04 Wed 1.83 1.83 ### ### 35,884 ### 22.0 22.0 0.0
2006-Oct-03 Tue ### 1.83 ### 1.82 ### ### ###
2006-Oct-02 Mon 1.82 1.82 1.82 1.82 63.4 63.4 ###
2006-Sep-29 Fri 1.82 1.82 1.8 1.82 58.1 58.1 ###
2006-Sep-28 Thu 1.84 1.84 1.825 1.825 21.9 21.9 ###
2006-Sep-27 Wed 1.8 1.84 1.785 1.84 44,979 81,524 ### ### ###
2006-Sep-26 Tue 1.84 1.84 ### 1.83 30.6 30.6 ###
2006-Sep-25 Mon 1.8 ### 1.8 ### 84.8 84.8 0.0
2006-Sep-22 Fri 1.8 1.81 1.8 1.8 ### ### 0.1
2006-Sep-21 Thu 1.78 1.81 1.78 1.81 85.8 85.8 ###
2006-Sep-20 Wed 1.79 1.79 1.77 1.77 ### ### ###
2006-Sep-19 Tue 1.77 1.79 1.75 1.76 51,049 90,356 ### ### 0.1
2006-Sep-18 Mon 1.77 1.79 1.77 1.77 32,775 ### 67.3 67.3 ###
2006-Sep-15 Fri 1.77 1.77 1.77 1.77 3,450 ### 66.7 66.7 ###
2006-Sep-14 Thu 1.8 1.8 1.78 1.78 18.0 18.0 0.1
2006-Sep-13 Wed 1.8 1.83 1.79 1.82 ### ### ###
2006-Sep-12 Tue 1.82 1.82 1.78 1.78 50,089 ### ### ### 0.1
2006-Sep-11 Mon 1.83 1.83 1.8 1.8 ### ### 0.1
2006-Sep-08 Fri 1.82 1.83 1.81 1.83 72.0 72.0 ###
2006-Sep-07 Thu 1.8 1.84 1.8 1.84 83.8 83.8 ###
2006-Sep-06 Wed 1.79 1.84 1.79 1.84 ### ### ###
2006-Sep-05 Tue 1.78 1.79 1.78 1.79 4,123 7,359 70.8 70.8 0.1
2006-Sep-04 Mon 1.79 1.79 1.76 1.76 ### ### 0.1
2006-Sep-01 Fri 1.78 ### 1.74 1.78 47,650 41,455 69.1 69.1 0.1
2006-Aug-31 Thu 1.78 1.785 1.78 1.78 39,653 70,681 61.5 61.5 0.1
2006-Aug-30 Wed 1.75 1.77 1.75 1.77 23,140 40,726 ### ### ###
2006-Aug-29 Tue 1.75 1.75 1.75 1.75 66.5 66.5 0.1
2006-Aug-28 Mon 1.75 1.75 1.72 1.75 45,387 78,746 73.1 73.1 0.1
2006-Aug-25 Fri 1.72 1.745 1.7 1.745 80,150 138,058 ### ### 0.1
2006-Aug-24 Thu 1.73 1.73 1.72 1.72 29,679 ### ### ### 0.1
2006-Aug-23 Wed 1.725 1.73 1.72 1.73 ### ### ###
2006-Aug-22 Tue 1.73 1.73 1.72 1.72 ### ### 0.1
2006-Aug-21 Mon 1.72 1.745 1.72 1.745 ### ### 0.1
2006-Aug-18 Fri 1.73 1.73 1.71 1.71 12,184 20,956 ### ### 0.1
2006-Aug-17 Thu 1.725 1.73 1.71 1.71 22,680 ### ### ### 0.1
2006-Aug-16 Wed 1.7 1.75 ### 1.75 96,376 84,329 ### ### 0.1
2006-Aug-15 Tue 1.7 1.7 ### 1.7 77.8 77.8 ###
2006-Aug-14 Mon 1.685 1.7 1.685 1.7 79,043 133,780 75.4 75.4 ###
2006-Aug-11 Fri ### ### ### ### 28.6 28.6 0.0
2006-Aug-10 Thu ### ### ### ### 55,252 0 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon 1.645 ### 1.645 ### 78.8 78.8 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 33,420 0 ### ### 0.0
2006-Aug-01 Tue ### ### 1.645 ### 44,578 ### ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 74.2 74.2 0.0
2006-Jul-28 Fri 1.655 ### ### ### 177,455 0 73.3 73.3 0.0
2006-Jul-27 Thu ### ### ### ### 86.8 86.8 0.0
2006-Jul-26 Wed ### ### ### ### 62,052 0 33.1 33.1 0.0
2006-Jul-25 Tue 1.625 ### ### ### 22,288 0 ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 10,281 0 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 41,870 0 ### ### 0.0
2006-Jul-20 Thu ### ### ### ### 86,776 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 75.6 75.6 0.0
2006-Jul-18 Tue ### ### ### ### 78.1 78.1 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 81.1 81.1 0.0
2006-Jul-13 Thu ### ### ### ### 13,888 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 79.9 79.9 0.0
2006-Jul-10 Mon ### ### ### ### 16,249 0 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 9,425 0 60.9 60.9 0.0
2006-Jul-05 Wed ### ### ### ### 4,850 0 ### ### 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon ### ### ### ### ### ### 0.0
2006-Jun-30 Fri ### ### ### ### 40,153 0 73.7 73.7 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 6,420 0 ### ### 0.0
2006-Jun-23 Fri 1.57 ### 1.56 1.56 ### ### ###
2006-Jun-22 Thu 1.575 1.58 1.575 1.58 65.7 65.7 0.1
2006-Jun-21 Wed 1.57 1.57 1.56 1.57 33,924 ### 70.7 70.7 0.1
2006-Jun-20 Tue 1.57 1.57 1.55 1.56 ### ### ###
2006-Jun-19 Mon 1.55 1.57 1.55 1.57 ### ### 0.1
2006-Jun-16 Fri 1.525 1.55 1.525 1.55 72.9 72.9 ###
2006-Jun-15 Thu ### 1.55 1.51 1.525 ### ### 0.1
2006-Jun-14 Wed ### 1.53 ### ### 15,950 ### ### ### 0.0
2006-Jun-13 Tue 1.52 1.53 1.51 1.52 ### ### 0.1
2006-Jun-09 Fri ### 1.54 1.52 1.52 43,580 66,677 ### ### 0.1
2006-Jun-08 Thu 1.54 1.55 1.54 1.55 ### ### ###
2006-Jun-07 Wed 1.54 1.55 ### 1.55 ### ### ###
2006-Jun-06 Tue 1.55 1.55 1.53 1.54 ### ### ###
2006-Jun-05 Mon ### ### 1.55 1.55 ### ### ###
2006-Jun-02 Fri 1.53 1.57 1.53 1.57 87,048 134,924 ### ### 0.1
2006-Jun-01 Thu 1.53 1.54 1.53 1.54 16,929 25,986 73.2 73.2 ###
2006-May-31 Wed ### 1.55 1.52 1.54 ### ### ###
2006-May-30 Tue 1.51 1.55 1.51 1.55 ### ### ###
2006-May-29 Mon 1.51 1.51 1.51 1.51 65.8 65.8 0.1
2006-May-26 Fri 1.54 1.54 1.51 1.51 ### ### 0.1
2006-May-25 Thu 1.55 1.55 1.55 1.55 75.3 75.3 ###
2006-May-24 Wed 1.52 1.55 1.5 1.55 ### ### ###
2006-May-23 Tue 1.55 1.55 1.51 1.51 ### ### 0.1
2006-May-22 Mon 1.55 1.55 1.52 1.52 45.1 45.1 0.1
2006-May-19 Fri 1.56 1.56 1.54 1.55 27.3 27.3 ###
2006-May-18 Thu 1.57 1.58 1.57 1.57 ### ### 0.1
2006-May-17 Wed 1.56 1.57 1.555 1.57 64,154 100,240 ### ### 0.1
2006-May-16 Tue 1.55 1.56 1.54 1.55 50,973 ### ### ### ###
2006-May-15 Mon 1.55 1.55 1.54 1.54 ### ### ###
2006-May-12 Fri 1.54 1.56 1.54 1.56 81.1 81.1 ###
2006-May-11 Thu 1.55 1.55 1.55 1.55 68.3 68.3 ###
2006-May-10 Wed 1.55 1.57 1.54 1.55 156,041 242,643 68.6 68.6 ###
2006-May-09 Tue 1.54 1.545 1.54 1.54 65.6 65.6 ###
2006-May-08 Mon 1.54 1.55 1.54 1.54 65.0 65.0 ###
2006-May-05 Fri 1.55 1.55 1.54 1.54 77,640 119,953 22.7 22.7 ###
2006-May-04 Thu 1.55 1.56 1.55 1.56 121,640 189,150 ### ### ###
2006-May-03 Wed 1.56 1.57 1.55 1.55 26,278 ### 30.7 30.7 ###
2006-May-02 Tue 1.57 1.58 1.56 1.56 63,920 100,354 ### ### ###
2006-May-01 Mon 1.55 1.57 1.55 1.57 95,928 149,647 ### ### 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 >>
     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 2024-05-15 15:15:03 thru 2024-05-15 15:15:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000