End of day Prices (full format), 75 Days for (WAM) WAM CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
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
|
|
| ###
| ###
| ### |
|