End of day Prices (full format), 113 Days for (WAM) WAM CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2021-Mar-30 Tue
| 2.21
| 2.22
| ###
| 2.2
|
|
| 55.7
| 55.7
| 0.2 |
2021-Mar-29 Mon
| ###
| 2.22
| ###
| 2.21
| 1,918,070
| 2,129,057
| 82.3
| 82.3
| 0.2 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 1,077,121
| 0
| 77.4
| 77.4
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 1,430,527
| 0
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 2.145
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 700,221
| 0
| 67.2
| 67.2
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
| 872,670
| 0
| 41.3
| 41.3
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 1,197,973
| 0
| 59.6
| 59.6
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 587,676
| 0
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| 1,142,421
| 0
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
| 1,634,023
| 0
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 956,185
| 0
| 57.1
| 57.1
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
| 1,276,822
| 0
| 38.1
| 38.1
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
| 1,058,540
| 0
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
| 1,168,741
| 0
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
| 3,459,120
| 0
| 41.0
| 41.0
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 1,167,053
| 0
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
| 3,589,020
| 0
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 2,817,785
| 0
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
| 2,293,357
| 0
| 43.1
| 43.1
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 1,906,573
| 0
| 33.9
| 33.9
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2021-Feb-08 Mon
| 2.24
| 2.24
| 2.21
| 2.21
|
|
| 30.2
| 30.2
| 0.2 |
2021-Feb-05 Fri
| 2.23
| 2.24
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2021-Feb-04 Thu
| 2.24
| 2.24
| 2.21
| 2.22
| 1,136,487
| 2,528,683
| ###
| ###
| 0.2 |
2021-Feb-03 Wed
| 2.24
| 2.25
| 2.23
| 2.23
| 1,195,729
| ###
| 34.2
| 34.2
| ### |
2021-Feb-02 Tue
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| 61.6
| 61.6
| ### |
2021-Feb-01 Mon
| 2.23
| 2.26
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| 2.26
| 2.27
| 2.23
| 2.24
| 1,033,479
| 2,325,327
| 52.6
| 52.6
| ### |
2021-Jan-28 Thu
| 2.26
| 2.26
| 2.23
| 2.23
| 1,292,225
| 2,901,045
| 44.5
| 44.5
| ### |
2021-Jan-27 Wed
| 2.26
| 2.27
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2021-Jan-25 Mon
| 2.26
| 2.28
| 2.26
| 2.27
| 895,182
| ###
| 68.7
| 68.7
| 0.2 |
2021-Jan-22 Fri
| 2.27
| 2.28
| 2.26
| 2.26
| 712,055
| ###
| ###
| ###
| ### |
2021-Jan-21 Thu
| 2.29
| ###
| 2.27
| 2.28
|
|
| 36.4
| 36.4
| 0.2 |
2021-Jan-20 Wed
| 2.29
| ###
| 2.28
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2021-Jan-19 Tue
| 2.29
| 2.29
| 2.27
| 2.29
| 727,946
| ###
| 60.4
| 60.4
| ### |
2021-Jan-18 Mon
| 2.25
| 2.29
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| 2.24
| 2.25
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2021-Jan-14 Thu
| 2.24
| 2.25
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2021-Jan-13 Wed
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| 73.2
| 73.2
| ### |
2021-Jan-11 Mon
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| 2.24
| 2.25
| 2.23
| 2.24
| 561,086
| ###
| 63.3
| 63.3
| ### |
2021-Jan-07 Thu
| 2.24
| 2.25
| 2.23
| 2.23
| 562,684
| ###
| 39.0
| 39.0
| ### |
2021-Jan-06 Wed
| 2.24
| 2.25
| 2.23
| 2.23
| 227,229
| ###
| ###
| ###
| ### |
2021-Jan-05 Tue
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| 60.5
| 60.5
| ### |
2021-Jan-04 Mon
| 2.24
| 2.24
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2020-Dec-31 Thu
| 2.25
| 2.25
| 2.23
| 2.23
| 194,740
| ###
| 32.0
| 32.0
| ### |
2020-Dec-30 Wed
| 2.25
| 2.26
| 2.22
| 2.24
| 893,621
| ###
| 33.9
| 33.9
| ### |
2020-Dec-29 Tue
| 2.25
| 2.26
| 2.24
| 2.25
|
|
| 62.3
| 62.3
| ### |
2020-Dec-24 Thu
| 2.24
| 2.25
| 2.24
| 2.24
| 296,923
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2020-Dec-22 Tue
| 2.24
| 2.25
| 2.23
| 2.23
| 394,683
| 884,089
| ###
| ###
| ### |
2020-Dec-21 Mon
| 2.24
| 2.25
| 2.23
| 2.24
| 502,929
| ###
| ###
| ###
| ### |
2020-Dec-18 Fri
| 2.26
| 2.26
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2020-Dec-17 Thu
| 2.25
| 2.27
| 2.24
| 2.26
| 910,949
| 2,054,189
| ###
| ###
| ### |
2020-Dec-16 Wed
| 2.27
| 2.27
| 2.25
| 2.25
| 778,689
| ###
| ###
| ###
| ### |
2020-Dec-15 Tue
| 2.25
| ###
| 2.24
| 2.27
|
|
| 83.7
| 83.7
| 0.2 |
2020-Dec-14 Mon
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2020-Dec-11 Fri
| 2.25
| 2.26
| 2.24
| 2.26
|
|
| 69.7
| 69.7
| ### |
2020-Dec-10 Thu
| 2.24
| 2.25
| 2.24
| 2.25
| 611,640
| ###
| ###
| ###
| ### |
2020-Dec-09 Wed
| 2.24
| 2.26
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2020-Dec-08 Tue
| 2.25
| 2.26
| 2.24
| 2.25
|
|
| 67.8
| 67.8
| ### |
2020-Dec-07 Mon
| 2.27
| 2.27
| 2.25
| 2.25
| 475,754
| ###
| 37.6
| 37.6
| ### |
2020-Dec-04 Fri
| 2.26
| 2.27
| 2.25
| 2.26
|
|
| 65.0
| 65.0
| ### |
2020-Dec-03 Thu
| 2.25
| 2.28
| 2.24
| 2.27
| 901,543
| 2,037,487
| 72.9
| 72.9
| 0.2 |
2020-Dec-02 Wed
| 2.23
| 2.26
| 2.225
| 2.23
|
|
| 70.3
| 70.3
| ### |
2020-Dec-01 Tue
| 2.23
| 2.23
| 2.22
| 2.22
| 413,570
| ###
| ###
| ###
| 0.2 |
2020-Nov-30 Mon
| 2.23
| 2.24
| 2.22
| 2.22
|
|
| 48.5
| 48.5
| 0.2 |
2020-Nov-27 Fri
| 2.25
| 2.25
| 2.23
| 2.23
| 743,647
| ###
| 31.3
| 31.3
| ### |
2020-Nov-26 Thu
| 2.25
| 2.26
| 2.25
| 2.25
| 702,223
| ###
| ###
| ###
| ### |
2020-Nov-25 Wed
| 2.27
| 2.27
| 2.25
| 2.25
|
|
| 38.3
| 38.3
| ### |
2020-Nov-24 Tue
| 2.27
| 2.27
| 2.25
| 2.26
| 619,829
| ###
| ###
| ###
| ### |
2020-Nov-23 Mon
| 2.26
| 2.27
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2020-Nov-20 Fri
| 2.25
| 2.27
| 2.25
| 2.25
|
|
| 64.6
| 64.6
| ### |
2020-Nov-19 Thu
| 2.25
| 2.25
| 2.23
| 2.24
| 1,755,728
| ###
| 37.4
| 37.4
| ### |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 1,960,680
| 0
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 55,155
| 0
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,260,044
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 1,988,975
| 0
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 49.6
| 49.6
| 0.0 |
2020-Nov-09 Mon
| 2.29
| ###
| 2.29
| ###
| 934,348
| 1,069,828
| 54.9
| 54.9
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 2.28
| 2.28
| 865,746
| 986,950
| ###
| ###
| 0.2 |
2020-Nov-05 Thu
| ###
| ###
| 2.29
| 2.29
| 599,773
| 686,740
| 26.7
| 26.7
| ### |
2020-Nov-04 Wed
| 2.29
| ###
| 2.28
| 2.29
|
|
| 63.8
| 63.8
| ### |
2020-Nov-03 Tue
| 2.26
| ###
| 2.26
| 2.27
| 658,040
| 743,585
| 58.2
| 58.2
| 0.2 |
2020-Nov-02 Mon
| 2.27
| 2.27
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Oct-30 Fri
| 2.29
| 2.29
| 2.26
| 2.26
|
|
| 39.4
| 39.4
| ### |
2020-Oct-29 Thu
| 2.25
| 2.29
| 2.23
| 2.27
|
|
| 70.7
| 70.7
| 0.2 |
2020-Oct-28 Wed
| ###
| ###
| 2.29
| ###
| 662,348
| 758,388
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 1,175,472
| 0
| 34.9
| 34.9
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 451,781
| 0
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| 2.325
| ###
| 873,376
| ###
| ###
| ###
| 0.0 |
|