(WAM) WAM CAPITAL LIMITED Daily Prices Page 29...


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 21st 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
2007-Jul-16 Mon 1.88 ### 1.86 ### 130,845 121,685 80.4 80.4 0.0
2007-Jul-13 Fri 1.885 1.885 1.86 1.88 ### ### 0.1
2007-Jul-12 Thu 1.88 1.885 ### 1.885 64.1 64.1 0.1
2007-Jul-11 Wed 1.875 1.875 1.86 1.875 43,147 80,577 ### ### ###
2007-Jul-10 Tue 1.87 1.88 1.86 1.88 64,588 120,779 ### ### 0.1
2007-Jul-09 Mon 1.855 1.87 1.855 1.87 54,141 ### ### ### ###
2007-Jul-06 Fri ### 1.87 ### 1.855 85,829 80,250 76.7 76.7 0.1
2007-Jul-05 Thu 1.845 1.845 1.83 1.83 28.7 28.7 ###
2007-Jul-04 Wed 1.84 ### 1.83 1.83 38.1 38.1 ###
2007-Jul-03 Tue 1.83 ### 1.81 ### 70,750 64,028 71.3 71.3 0.0
2007-Jul-02 Mon ### ### 1.81 1.81 ### ### ###
2007-Jun-29 Fri ### 1.82 1.81 1.82 44,985 81,647 ### ### ###
2007-Jun-28 Thu 1.81 1.825 1.8 1.82 129,725 235,126 65.2 65.2 ###
2007-Jun-27 Wed 1.82 1.82 1.75 1.81 ### ### ###
2007-Jun-26 Tue 1.825 1.825 1.81 1.82 45.4 45.4 ###
2007-Jun-25 Mon 1.825 1.825 1.81 1.82 42.6 42.6 ###
2007-Jun-22 Fri 1.83 ### ### 1.83 112,880 0 63.7 63.7 ###
2007-Jun-21 Thu 1.84 1.845 1.825 1.825 29.0 29.0 ###
2007-Jun-20 Wed 1.825 1.845 1.825 1.845 69.5 69.5 ###
2007-Jun-19 Tue 1.825 1.825 1.82 1.82 ### ### ###
2007-Jun-18 Mon ### ### 1.83 1.83 ### ### ###
2007-Jun-15 Fri 1.83 ### 1.82 1.82 ### ### ###
2007-Jun-14 Thu 1.84 1.84 1.83 1.84 54,285 ### 66.9 66.9 ###
2007-Jun-13 Wed 1.84 1.84 1.82 1.82 51,185 ### 29.7 29.7 ###
2007-Jun-12 Tue 1.84 1.845 1.81 1.84 58,025 106,040 ### ### ###
2007-Jun-08 Fri 1.84 1.845 1.8 1.845 67.4 67.4 ###
2007-Jun-07 Thu 1.82 1.84 1.82 1.84 71.3 71.3 ###
2007-Jun-06 Wed 1.8 1.83 1.8 1.81 19,047 34,570 72.0 72.0 ###
2007-Jun-05 Tue 1.82 1.82 1.8 1.8 31.8 31.8 0.1
2007-Jun-04 Mon 1.84 1.84 1.81 1.81 95,656 174,572 23.7 23.7 ###
2007-Jun-01 Fri 1.84 1.84 1.83 1.84 62.7 62.7 ###
2007-May-31 Thu 1.83 1.84 1.83 1.84 63.9 63.9 ###
2007-May-30 Wed ### ### ### 1.83 33,245 0 43.0 43.0 ###
2007-May-29 Tue 1.84 1.84 1.8 ### 15,555 ### ### ### 0.0
2007-May-28 Mon 1.81 1.84 1.78 1.84 171,446 ### 84.7 84.7 ###
2007-May-25 Fri 1.8 1.82 1.8 ### ### ### 0.0
2007-May-24 Thu 1.84 1.84 1.82 1.82 33.1 33.1 ###
2007-May-23 Wed 1.845 1.845 1.825 1.84 ### ### ###
2007-May-22 Tue 1.83 1.84 1.825 1.84 73.9 73.9 ###
2007-May-21 Mon 1.85 1.85 1.83 1.83 46,825 86,158 ### ### ###
2007-May-18 Fri 1.855 1.855 1.84 1.855 70.8 70.8 0.1
2007-May-17 Thu 1.855 1.86 1.855 1.86 66.9 66.9 0.1
2007-May-16 Wed 1.84 1.86 1.84 1.855 ### ### 0.1
2007-May-15 Tue 1.84 1.84 1.825 1.84 70.4 70.4 ###
2007-May-14 Mon 1.86 1.86 1.84 1.84 78,925 ### ### ### ###
2007-May-11 Fri 1.875 1.88 1.86 1.86 103,954 ### ### ### 0.1
2007-May-10 Thu 1.87 1.875 1.87 1.875 ### ### ###
2007-May-09 Wed 1.88 1.88 1.87 1.87 ### ### ###
2007-May-08 Tue 1.88 1.885 1.87 1.87 122,421 229,845 37.9 37.9 ###
2007-May-07 Mon 1.885 1.885 1.88 1.885 79,449 ### ### ### 0.1
2007-May-04 Fri 1.88 1.885 1.88 1.88 ### ### 0.1
2007-May-03 Thu 1.89 1.89 1.88 1.88 81,856 ### ### ### 0.1
2007-May-02 Wed 1.88 ### 1.88 1.88 62.0 62.0 0.1
2007-May-01 Tue 1.89 1.89 1.875 1.88 ### ### 0.1
2007-Apr-30 Mon 1.88 ### 1.87 ### 119,080 ### ### ### 0.0
2007-Apr-27 Fri 1.875 1.88 1.87 1.875 59,550 111,656 71.7 71.7 ###
2007-Apr-26 Thu 1.875 1.885 1.87 1.875 69.8 69.8 ###
2007-Apr-24 Tue 1.87 1.875 1.86 1.87 50,340 ### 69.8 69.8 ###
2007-Apr-23 Mon 1.87 1.88 1.86 1.87 69.8 69.8 ###
2007-Apr-20 Fri ### 1.87 1.85 1.87 66.8 66.8 ###
2007-Apr-19 Thu 1.855 1.875 1.855 ### 21,359 ### ### ### 0.0
2007-Apr-18 Wed 1.86 1.86 1.85 1.855 35.2 35.2 0.1
2007-Apr-17 Tue 1.87 1.88 1.855 1.86 43.1 43.1 0.1
2007-Apr-16 Mon 1.87 1.88 1.83 1.87 64.9 64.9 ###
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### 1.985 ### ### 251,180 ### ### ### 0.0
2007-Apr-11 Wed 2 2 ### 1.955 279,386 279,386 18.3 18.3 ###
2007-Apr-10 Tue ### 2 ### 2 86.2 86.2 0.1
2007-Apr-05 Thu ### ### 1.925 ### 118,042 ### ### ### 0.0
2007-Apr-04 Wed 1.945 1.945 1.925 ### 151,274 ### 30.7 30.7 0.0
2007-Apr-03 Tue ### ### ### 1.945 142,176 0 31.5 31.5 0.1
2007-Apr-02 Mon ### ### 1.925 ### 146,820 ### 81.1 81.1 0.0
2007-Mar-30 Fri 1.925 ### ### ### ### ### 0.0
2007-Mar-29 Thu 1.925 ### ### 1.925 62.7 62.7 0.1
2007-Mar-28 Wed 1.925 ### ### ### ### ### 0.0
2007-Mar-27 Tue ### ### ### ### 74.5 74.5 0.0
2007-Mar-26 Mon ### 1.925 ### ### 33.6 33.6 0.0
2007-Mar-23 Fri 1.945 1.945 ### ### 21.4 21.4 0.0
2007-Mar-22 Thu ### 1.955 ### 1.955 ### ### ###
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue 1.89 ### 1.885 ### 73.1 73.1 0.0
2007-Mar-19 Mon ### ### 1.885 1.89 126,447 119,176 30.3 30.3 ###
2007-Mar-16 Fri ### ### ### ### 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### 1.88 ### 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 65,189 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 54,859 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 50,172 0 ### ### 0.0
2007-Mar-06 Tue 1.89 ### 1.88 1.88 74,259 ### ### ### 0.1
2007-Mar-05 Mon ### ### 1.88 1.89 105,681 99,340 ### ### ###
2007-Mar-02 Fri ### ### ### ### 107,980 0 36.5 36.5 0.0
2007-Mar-01 Thu ### ### ### 1.925 73.3 73.3 0.1
2007-Feb-28 Wed ### ### 1.89 ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 35,870 0 ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 122,654 0 64.2 64.2 0.0
2007-Feb-23 Fri ### ### ### ### 15.0 15.0 0.0
2007-Feb-22 Thu ### ### ### ### 31.7 31.7 0.0
2007-Feb-21 Wed ### ### ### ### ### ### 0.0
2007-Feb-20 Tue ### ### 2 2 35.6 35.6 0.1
2007-Feb-19 Mon ### ### 2 ### 81,355 81,355 31.8 31.8 0.0
2007-Feb-16 Fri ### ### 2 ### 191,287 191,287 29.8 29.8 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### ### ### 177,828 0 67.0 67.0 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### 2 ### 255,181 255,181 ### ### 0.0
2007-Feb-09 Fri ### ### ### 2 284,485 0 ### ### 0.1
2007-Feb-08 Thu 2 2 ### ### 32.5 32.5 0.0
2007-Feb-07 Wed 2 ### ### 2 146,081 0 71.3 71.3 0.1
2007-Feb-06 Tue ### ### 1.945 ### 85.8 85.8 0.0
2007-Feb-05 Mon 1.925 1.945 1.925 ### 45,541 88,121 78.7 78.7 0.0
2007-Feb-02 Fri ### ### ### ### 47,853 0 34.7 34.7 0.0
2007-Feb-01 Thu ### ### ### ### 56,140 0 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 31,780 0 73.9 73.9 0.0
2007-Jan-30 Tue ### ### ### ### ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu ### ### ### ### 42,752 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### 1.86 ### ### ### 0.0
2007-Jan-22 Mon 1.85 ### 1.85 ### 140,372 129,844 87.7 87.7 0.0
2007-Jan-19 Fri 1.85 1.855 1.85 1.855 ### ### 0.1
2007-Jan-18 Thu ### 1.85 ### 1.85 ### ### 0.1
2007-Jan-17 Wed ### 1.85 ### 1.85 74.9 74.9 0.1
2007-Jan-16 Tue 1.82 ### 1.81 1.81 67,025 60,657 28.3 28.3 ###
2007-Jan-15 Mon 1.83 ### 1.82 ### ### ### 0.0
2007-Jan-12 Fri 1.8 ### 1.8 1.83 77.4 77.4 ###
2007-Jan-11 Thu 1.78 1.785 1.78 1.78 ### ### 0.1
2007-Jan-10 Wed 1.78 1.78 1.78 1.78 77.0 77.0 0.1
2007-Jan-09 Tue 1.79 1.79 1.78 1.785 25,828 ### 31.6 31.6 0.1
2007-Jan-08 Mon 1.78 1.79 1.78 1.79 64,756 115,589 78.5 78.5 0.1
2007-Jan-05 Fri 1.78 1.79 1.78 1.78 69.0 69.0 0.1
2007-Jan-04 Thu 1.78 1.78 1.78 1.78 ### ### 0.1
2007-Jan-03 Wed 1.79 1.79 1.79 1.79 71.0 71.0 0.1
2007-Jan-02 Tue 1.785 1.79 1.77 1.77 25.4 25.4 ###
2006-Dec-29 Fri 1.785 1.785 1.785 1.785 ### ### 0.1
2006-Dec-28 Thu 1.785 1.785 1.785 1.785 ### ### 0.1
2006-Dec-27 Wed 1.77 1.79 1.76 1.79 32,246 ### ### ### 0.1
2006-Dec-22 Fri 1.77 1.77 1.77 1.77 ### ### ###
2006-Dec-21 Thu 1.77 1.77 1.77 1.77 14,341 25,383 ### ### ###
2006-Dec-20 Wed 1.77 1.77 1.77 1.77 7,782 13,774 ### ### ###
2006-Dec-19 Tue ### 1.78 1.76 1.76 42,177 74,653 39.1 39.1 0.1
2006-Dec-18 Mon 1.79 1.79 1.75 1.75 17,550 ### ### ### 0.1
2006-Dec-15 Fri 1.76 1.8 1.75 1.8 ### ### 0.1
2006-Dec-14 Thu 1.75 1.755 1.75 1.75 ### ### 0.1
2006-Dec-13 Wed 1.75 1.76 1.74 1.75 ### ### 0.1
2006-Dec-12 Tue 1.76 1.76 1.725 1.725 17.5 17.5 ###
2006-Dec-11 Mon 1.74 1.75 1.74 1.75 ### ### 0.1
2006-Dec-08 Fri 1.74 1.75 1.72 1.75 ### ### 0.1
2006-Dec-07 Thu ### 1.75 ### 1.75 7,547 ### ### ### 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 >>

Server processing from 2024-05-22 12:53:58 thru 2024-05-22 12:53:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000