Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-01 05:28:26 AM 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 35...

     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 30th April 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
0.16
2003-Nov-27 Thu 1.52 1.52 1.52 1.52 67.7 67.7 0.1
2003-Nov-26 Wed 1.52 1.52 1.51 1.51 26.3 26.3 0.1
2003-Nov-25 Tue 1.54 1.54 1.52 1.52 ### ### 0.1
2003-Nov-24 Mon 1.53 1.54 1.53 1.53 15,550 ### 73.7 73.7 ###
2003-Nov-21 Fri 1.55 1.55 1.54 1.54 23,558 ### ### ### ###
2003-Nov-20 Thu 1.53 1.53 1.53 1.53 0 ###
2003-Nov-19 Wed 1.55 1.55 1.53 1.53 22,848 35,185 22.7 22.7 ###
2003-Nov-18 Tue 1.55 1.55 1.54 1.54 ### ### ###
2003-Nov-17 Mon 1.56 1.56 1.55 1.55 35,185 ### ### ### ###
2003-Nov-14 Fri 1.55 1.55 1.53 1.55 ### ### ###
2003-Nov-13 Thu 1.54 1.56 1.54 1.55 91,783 ### ### ### ###
2003-Nov-12 Wed 1.54 1.54 1.54 1.54 74.7 74.7 ###
2003-Nov-11 Tue 1.54 1.54 1.51 1.51 23.5 23.5 0.1
2003-Nov-10 Mon 1.54 1.56 1.54 1.54 19,425 ### 73.8 73.8 ###
2003-Nov-07 Fri 1.56 1.56 1.54 1.54 ### ### ###
2003-Nov-06 Thu 1.57 1.57 1.56 1.57 ### ### 0.1
2003-Nov-05 Wed 1.57 1.57 1.57 1.57 ### ### 0.1
2003-Nov-04 Tue 1.57 1.57 1.57 1.57 9,140 14,349 75.7 75.7 0.1
2003-Nov-03 Mon 1.57 1.57 1.57 1.57 10,870 ### ### ### 0.1
2003-Oct-31 Fri 1.59 1.59 1.56 1.57 ### ### 0.1
2003-Oct-30 Thu 1.57 1.58 1.55 1.58 ### ### 0.1
2003-Oct-29 Wed 1.59 1.59 1.56 1.56 14,484 ### ### ### ###
2003-Oct-28 Tue 1.59 1.59 1.59 1.59 76.8 76.8 ###
2003-Oct-27 Mon ### ### 1.59 ### 39.1 39.1 0.0
2003-Oct-24 Fri ### ### ### ### 36.0 36.0 0.0
2003-Oct-23 Thu ### ### ### ### 35.7 35.7 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 36,570 0 ### ### 0.0
2003-Oct-20 Mon 1.7 1.7 ### ### 31.4 31.4 0.0
2003-Oct-17 Fri ### ### ### ### 112,084 0 ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue 1.58 1.59 1.58 1.59 118,377 187,627 ### ### ###
2003-Oct-13 Mon 1.59 1.59 1.57 1.57 79,374 ### 23.3 23.3 0.1
2003-Oct-10 Fri 1.59 1.59 1.59 1.59 3,644 ### 65.1 65.1 ###
2003-Oct-09 Thu 1.58 1.59 1.58 1.59 ### ### ###
2003-Oct-08 Wed 1.58 1.58 1.57 1.57 ### ### 0.1
2003-Oct-07 Tue 1.57 1.58 1.57 1.58 ### ### 0.1
2003-Oct-06 Mon 1.58 1.58 1.58 1.58 69.9 69.9 0.1
2003-Oct-03 Fri 1.57 1.57 1.57 1.57 ### ### 0.1
2003-Oct-02 Thu 1.58 1.58 1.58 1.58 ### ### 0.1
2003-Oct-01 Wed ### ### 1.57 1.58 ### ### 0.1
2003-Sep-30 Tue 1.59 ### 1.58 ### 84.8 84.8 0.0
2003-Sep-29 Mon ### ### 1.59 ### 263,482 ### ### ### 0.0
2003-Sep-26 Fri 1.59 ### 1.59 ### 55,042 43,758 ### ### 0.0
2003-Sep-25 Thu 1.59 1.59 1.59 1.59 ### ### ###
2003-Sep-24 Wed 1.59 ### 1.59 1.59 64.9 64.9 ###
2003-Sep-23 Tue 1.58 ### 1.58 1.59 77.9 77.9 ###
2003-Sep-22 Mon 1.58 1.58 1.57 1.58 ### ### 0.1
2003-Sep-19 Fri 1.57 1.58 1.56 1.58 61,188 ### 68.0 68.0 0.1
2003-Sep-18 Thu 1.58 1.58 1.57 1.58 ### ### 0.1
2003-Sep-17 Wed 1.59 1.59 1.58 1.58 29.9 29.9 0.1
2003-Sep-16 Tue ### ### 1.58 1.59 ### ### ###
2003-Sep-15 Mon ### ### ### ### 56,026 0 75.4 75.4 0.0
2003-Sep-12 Fri 1.59 ### 1.59 1.59 69.9 69.9 ###
2003-Sep-11 Thu 1.59 ### 1.59 1.59 ### ### ###
2003-Sep-10 Wed 1.59 ### 1.58 1.58 ### ### 0.1
2003-Sep-09 Tue 1.58 ### 1.58 1.58 53,140 41,980 ### ### 0.1
2003-Sep-08 Mon 1.57 1.58 1.57 1.58 70.1 70.1 0.1
2003-Sep-05 Fri 1.57 1.59 1.57 1.59 ### ### ###
2003-Sep-04 Thu 1.58 1.59 1.57 1.57 42,625 67,347 ### ### 0.1
2003-Sep-03 Wed 1.54 1.57 1.54 1.56 ### ### ###
2003-Sep-02 Tue 1.54 1.54 1.53 1.54 ### ### ###
2003-Sep-01 Mon 1.54 1.55 1.53 1.54 51,920 79,956 ### ### ###
2003-Aug-29 Fri 1.53 1.54 1.53 1.53 10,571 16,226 68.6 68.6 ###
2003-Aug-28 Thu 1.52 1.53 1.51 1.53 70.4 70.4 ###
2003-Aug-27 Wed 1.52 1.52 1.51 1.52 70,155 106,284 ### ### 0.1
2003-Aug-26 Tue 1.51 1.51 1.51 1.51 71.6 71.6 0.1
2003-Aug-25 Mon 1.5 1.52 1.49 1.49 33,777 ### ### ### ###
2003-Aug-22 Fri 1.47 1.51 1.47 1.49 76.8 76.8 ###
2003-Aug-21 Thu 1.45 1.47 1.45 1.47 47,075 68,729 82.4 82.4 ###
2003-Aug-20 Wed 1.46 1.47 1.45 1.45 31.9 31.9 ###
2003-Aug-19 Tue 1.45 1.46 1.45 1.45 57,525 ### 70.4 70.4 ###
2003-Aug-18 Mon 1.46 1.46 1.45 1.46 66.4 66.4 0.1
2003-Aug-15 Fri 1.44 1.46 1.44 1.46 77.9 77.9 0.1
2003-Aug-14 Thu 1.45 1.45 1.44 1.44 ### ### 0.1
2003-Aug-13 Wed 1.44 1.44 1.44 1.44 ### ### 0.1
2003-Aug-12 Tue 1.44 1.45 1.44 1.44 54,376 78,573 72.1 72.1 0.1
2003-Aug-11 Mon 1.44 1.44 1.44 1.44 ### ### 0.1
2003-Aug-08 Fri 1.44 1.44 1.44 1.44 ### ### 0.1
2003-Aug-07 Thu 1.44 1.44 1.43 1.43 ### ### 0.1
2003-Aug-06 Wed 1.43 1.43 1.42 1.42 20,770 ### ### ### ###
2003-Aug-05 Tue 1.43 1.43 1.43 1.43 59,754 85,448 ### ### 0.1
2003-Aug-04 Mon 1.44 1.44 1.42 1.42 ### ### ###
2003-Aug-01 Fri 1.43 1.43 1.42 1.43 65.4 65.4 0.1
2003-Jul-31 Thu 1.42 1.43 1.42 1.43 ### ### 0.1
2003-Jul-30 Wed 1.42 1.43 1.42 1.43 52,482 74,786 74.0 74.0 0.1
2003-Jul-29 Tue 1.41 1.43 1.41 1.42 61,576 ### ### ### ###
2003-Jul-28 Mon 1.42 1.43 1.41 1.42 36,870 52,355 ### ### ###
2003-Jul-25 Fri 1.43 1.43 1.42 1.43 ### ### 0.1
2003-Jul-24 Thu 1.41 1.43 1.41 1.42 ### ### ###
2003-Jul-23 Wed 1.41 1.42 1.41 1.42 67,041 ### 74.0 74.0 ###
2003-Jul-22 Tue 1.4 1.42 1.4 1.42 86.1 86.1 ###
2003-Jul-21 Mon 1.41 1.42 1.4 1.42 38,251 ### 77.5 77.5 ###
2003-Jul-18 Fri 1.4 1.4 1.4 1.4 0 ###
2003-Jul-17 Thu 1.41 1.42 1.4 1.4 62,172 ### ### ### ###
2003-Jul-16 Wed 1.42 1.42 1.41 1.41 44,122 ### ### ### ###
2003-Jul-15 Tue 1.42 1.42 1.41 1.41 23.4 23.4 ###
2003-Jul-14 Mon 1.43 1.43 1.41 1.42 80,423 ### 21.2 21.2 ###
2003-Jul-11 Fri 1.42 1.43 1.42 1.43 40,549 57,782 ### ### 0.1
2003-Jul-10 Thu 1.43 1.43 1.41 1.42 75,583 107,327 24.8 24.8 ###
2003-Jul-09 Wed 1.42 1.43 1.41 1.43 45,386 64,448 ### ### 0.1
2003-Jul-08 Tue 1.42 1.43 1.41 1.42 74.3 74.3 ###
2003-Jul-07 Mon 1.43 1.43 1.41 1.41 ### ### ###
2003-Jul-04 Fri 1.44 1.44 1.43 1.43 28.2 28.2 0.1
2003-Jul-03 Thu 1.43 1.43 1.43 1.43 ### ### 0.1
2003-Jul-02 Wed 1.43 1.43 1.42 1.43 ### ### 0.1
2003-Jul-01 Tue 1.42 1.43 1.42 1.43 ### ### 0.1
2003-Jun-30 Mon 1.43 1.43 1.41 1.41 62,245 88,387 ### ### ###
2003-Jun-27 Fri 1.43 1.43 1.41 1.42 24.4 24.4 ###
2003-Jun-25 Wed 1.44 1.44 1.41 1.41 ### ### ###
2003-Jun-24 Tue 1.46 1.46 1.44 1.44 ### ### 0.1
2003-Jun-23 Mon 1.47 1.47 1.46 1.46 115,488 169,189 ### ### 0.1
2003-Jun-20 Fri 1.45 1.46 1.45 1.46 75.0 75.0 0.1
2003-Jun-19 Thu 1.45 1.46 1.45 1.46 77.2 77.2 0.1
2003-Jun-18 Wed 1.46 1.47 1.45 1.45 63,551 92,784 27.6 27.6 ###
2003-Jun-17 Tue 1.47 1.47 1.45 1.46 28.4 28.4 0.1
2003-Jun-16 Mon 1.45 1.46 1.45 1.46 ### ### 0.1
2003-Jun-13 Fri 1.44 1.45 1.44 1.45 14,087 20,355 ### ### ###
2003-Jun-12 Thu 1.44 1.45 1.44 1.45 ### ### ###
2003-Jun-11 Wed 1.44 1.44 1.43 1.44 75.5 75.5 0.1
2003-Jun-10 Tue 1.44 1.44 1.44 1.44 ### ### 0.1
2003-Jun-06 Fri 1.44 1.44 1.44 1.44 ### ### 0.1
2003-Jun-05 Thu 1.45 1.45 1.45 1.45 986 1,429 ### ### ###
2003-Jun-04 Wed 1.46 1.46 1.45 1.45 ### ### ###
2003-Jun-03 Tue 1.46 1.46 1.45 1.45 ### ### ###
2003-Jun-02 Mon 1.45 1.46 1.45 1.46 ### ### 0.1
2003-May-30 Fri 1.45 1.45 1.44 1.44 ### ### 0.1
2003-May-29 Thu 1.45 1.45 1.44 1.44 33,645 ### ### ### 0.1
2003-May-28 Wed 1.44 1.45 1.44 1.45 ### ### ###
2003-May-27 Tue 1.44 1.45 1.42 1.45 ### ### ###
2003-May-26 Mon 1.44 1.44 1.42 1.42 4,078 ### 21.2 21.2 ###
2003-May-23 Fri 1.41 1.42 1.4 1.4 46,050 ### ### ### ###
2003-May-22 Thu 1.43 1.44 1.41 1.41 19.5 19.5 ###
2003-May-21 Wed 1.43 1.44 1.42 1.44 76.6 76.6 0.1
2003-May-20 Tue 1.44 1.44 1.44 1.44 18,855 27,151 ### ### 0.1
2003-May-19 Mon 1.44 1.45 1.44 1.45 11,442 ### ### ### ###
2003-May-16 Fri 1.45 1.45 1.43 1.43 ### ### 0.1
2003-May-15 Thu 1.44 1.45 1.43 1.45 79.0 79.0 ###
2003-May-14 Wed 1.44 1.44 1.44 1.44 ### ### 0.1
2003-May-13 Tue 1.45 1.45 1.45 1.45 ### ### ###
2003-May-12 Mon 1.45 1.46 1.44 1.44 24.0 24.0 0.1
2003-May-09 Fri 1.45 1.45 1.45 1.45 ### ### ###
2003-May-08 Thu 1.45 1.45 1.44 1.45 14,244 20,582 ### ### ###
2003-May-07 Wed 1.45 1.46 1.45 1.45 70.6 70.6 ###
2003-May-06 Tue 1.44 1.45 1.44 1.45 20,175 29,152 ### ### ###
2003-May-05 Mon 1.44 1.44 1.44 1.44 21,555 ### 71.2 71.2 0.1
2003-May-02 Fri 1.42 1.44 1.42 1.44 ### ### 0.1
2003-May-01 Thu 1.41 1.42 1.4 1.42 75.3 75.3 ###
2003-Apr-30 Wed 1.4 1.41 ### 1.4 70.5 70.5 ###


<< 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 2024-05-01 05:28:26 thru 2024-05-01 05:28:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000