(WAM) WAM CAPITAL LIMITED Daily Prices Page 8...
TOC    Company Info for WAM    Limits
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 .. Thursday 16th May 2024 Latest price with VOLUME for WAM .. Friday 10th November 2023
WAM is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.71
| ###
| 0.0 |
MAX
| 2.59
| ###
| 97.4 |
| |
Limits    Full Scrollable Formatted Daily Prices for WAM    Bottom
End of day Prices (full format), 150 Days for (WAM) WAM CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2020-Mar-20 Fri
| 1.81
| 1.83
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2020-Mar-19 Thu
| 1.85
| 1.86
| 1.78
| 1.78
|
|
| 47.9
| 47.9
| 0.1 |
2020-Mar-18 Wed
| ###
| ###
| 1.82
| ###
| 1,091,273
| 993,058
| 57.2
| 57.2
| 0.0 |
2020-Mar-17 Tue
| 1.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 1.855
| 1.875
| 1,824,056
| ###
| 55.2
| 55.2
| ### |
2020-Mar-13 Fri
| ###
| ###
| 1.81
| 1.925
| 3,125,640
| ###
| ###
| ###
| 0.1 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 1,907,624
| 0
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| 925,926
| 0
| 52.4
| 52.4
| 0.0 |
2020-Mar-10 Tue
| 2
| ###
| ###
| ###
| 2,191,359
| 0
| 59.1
| 59.1
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
| 2,192,975
| 0
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 2.2
| 2.23
| ###
| ###
| 694,744
| ###
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| 2.2
| ###
| ###
| 798,382
| 878,220
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 2.25
| ###
| 2.2
|
|
| 71.2
| 71.2
| 0.2 |
2020-Mar-02 Mon
| ###
| ###
| 2
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2020-Feb-27 Thu
| 2.21
| 2.24
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Feb-26 Wed
| 2.27
| 2.27
| 2.21
| 2.22
| 1,417,445
| 3,175,076
| 30.5
| 30.5
| 0.2 |
2020-Feb-25 Tue
| ###
| ###
| 2.26
| ###
| 1,366,346
| 1,543,970
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 919,887
| 0
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 2.355
| ###
| 414,050
| 487,543
| 73.7
| 73.7
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 894,421
| 0
| 71.5
| 71.5
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 542,442
| 0
| 78.5
| 78.5
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 2.325
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 415,483
| 0
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 469,040
| 0
| 70.9
| 70.9
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2020-Feb-10 Mon
| 2.27
| ###
| 2.27
| ###
| 807,720
| ###
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 2.27
| 2.27
| 2.25
| 2.25
| 422,848
| ###
| ###
| ###
| ### |
2020-Feb-06 Thu
| 2.26
| 2.28
| 2.25
| 2.26
| 447,521
| ###
| 66.1
| 66.1
| ### |
2020-Feb-05 Wed
| 2.26
| 2.28
| 2.25
| 2.26
| 463,251
| ###
| 66.6
| 66.6
| ### |
2020-Feb-04 Tue
| 2.26
| 2.27
| 2.25
| 2.25
| 296,454
| 669,986
| 27.8
| 27.8
| ### |
2020-Feb-03 Mon
| 2.25
| 2.26
| ###
| 2.23
|
|
| 38.5
| 38.5
| ### |
2020-Jan-31 Fri
| 2.27
| 2.28
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| 2.27
| 2.28
| 2.26
| 2.26
| 377,672
| ###
| 40.9
| 40.9
| ### |
2020-Jan-29 Wed
| 2.28
| 2.29
| 2.27
| 2.28
| 536,121
| 1,222,355
| ###
| ###
| 0.2 |
2020-Jan-28 Tue
| 2.28
| 2.28
| 2.27
| 2.27
| 541,474
| 1,231,853
| 39.5
| 39.5
| 0.2 |
2020-Jan-24 Fri
| 2.28
| ###
| 2.28
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2020-Jan-23 Thu
| 2.29
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2020-Jan-22 Wed
| 2.28
| 2.29
| 2.27
| 2.28
|
|
| 62.3
| 62.3
| 0.2 |
2020-Jan-21 Tue
| 2.29
| ###
| 2.28
| 2.28
| 613,081
| ###
| 35.3
| 35.3
| 0.2 |
2020-Jan-20 Mon
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 460,843
| 0
| 31.3
| 31.3
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| 26.7
| 26.7
| ### |
2020-Jan-13 Mon
| 2.29
| ###
| 2.28
| ###
| 501,828
| 572,083
| 73.0
| 73.0
| 0.0 |
2020-Jan-10 Fri
| 2.28
| ###
| 2.28
| 2.28
| 446,783
| ###
| ###
| ###
| 0.2 |
2020-Jan-09 Thu
| 2.29
| 2.29
| 2.27
| 2.27
| 346,152
| 789,226
| ###
| ###
| 0.2 |
2020-Jan-08 Wed
| 2.28
| 2.29
| 2.26
| 2.28
| 464,352
| ###
| ###
| ###
| 0.2 |
2020-Jan-07 Tue
| 2.28
| 2.29
| 2.28
| 2.29
|
|
| 68.2
| 68.2
| ### |
2020-Jan-06 Mon
| 2.28
| 2.29
| 2.28
| 2.28
| 346,129
| ###
| ###
| ###
| 0.2 |
2020-Jan-03 Fri
| 2.28
| 2.29
| 2.27
| 2.27
| 227,371
| ###
| 29.2
| 29.2
| 0.2 |
2020-Jan-02 Thu
| 2.28
| 2.29
| 2.27
| 2.27
|
|
| 24.2
| 24.2
| 0.2 |
2019-Dec-30 Mon
| 2.29
| 2.29
| 2.27
| 2.28
|
|
| 26.0
| 26.0
| 0.2 |
2019-Dec-27 Fri
| 2.28
| 2.29
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2019-Dec-24 Tue
| 2.28
| 2.29
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Dec-23 Mon
| 2.27
| 2.29
| 2.27
| 2.28
| 392,657
| 895,257
| ###
| ###
| 0.2 |
2019-Dec-20 Fri
| 2.26
| 2.28
| 2.26
| 2.28
| 575,528
| 1,306,448
| ###
| ###
| 0.2 |
2019-Dec-19 Thu
| 2.26
| 2.28
| 2.25
| 2.25
| 436,652
| ###
| ###
| ###
| ### |
2019-Dec-18 Wed
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 84.2
| 84.2
| 0.2 |
2019-Dec-16 Mon
| 2.24
| 2.25
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2019-Dec-12 Thu
| 2.25
| 2.25
| 2.24
| 2.24
| 250,885
| ###
| 35.5
| 35.5
| ### |
2019-Dec-11 Wed
| 2.25
| 2.25
| 2.24
| 2.25
|
|
| 68.8
| 68.8
| ### |
2019-Dec-10 Tue
| 2.24
| 2.25
| 2.23
| 2.23
| 505,455
| ###
| 35.5
| 35.5
| ### |
2019-Dec-09 Mon
| 2.24
| 2.25
| 2.23
| 2.24
| 429,558
| ###
| ###
| ###
| ### |
2019-Dec-06 Fri
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| 75.2
| 75.2
| ### |
2019-Dec-05 Thu
| 2.24
| 2.24
| 2.23
| 2.23
| 347,570
| ###
| ###
| ###
| ### |
2019-Dec-04 Wed
| 2.23
| 2.25
| 2.22
| 2.22
| 384,526
| ###
| 36.8
| 36.8
| 0.2 |
2019-Dec-03 Tue
| 2.23
| 2.24
| 2.22
| 2.24
| 382,488
| 852,948
| 81.9
| 81.9
| ### |
2019-Dec-02 Mon
| 2.23
| 2.24
| 2.22
| 2.23
| 396,981
| ###
| 72.8
| 72.8
| ### |
2019-Nov-29 Fri
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| 33.7
| 33.7
| ### |
2019-Nov-28 Thu
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 2.24
| 2.24
| 2.22
| 2.23
|
|
| 29.2
| 29.2
| ### |
2019-Nov-26 Tue
| 2.25
| 2.25
| 2.22
| 2.24
|
|
| 30.2
| 30.2
| ### |
2019-Nov-25 Mon
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| 2.23
| 2.27
| 2.23
| 2.24
| 640,842
| ###
| 74.5
| 74.5
| ### |
2019-Nov-21 Thu
| 2.24
| 2.24
| 2.21
| 2.22
|
|
| 30.6
| 30.6
| 0.2 |
2019-Nov-20 Wed
| 2.25
| 2.26
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2019-Nov-19 Tue
| 2.24
| 2.27
| 2.23
| 2.25
|
|
| 71.5
| 71.5
| ### |
2019-Nov-18 Mon
| 2.24
| 2.24
| 2.22
| 2.23
| 474,186
| ###
| 35.8
| 35.8
| ### |
2019-Nov-15 Fri
| 2.24
| 2.24
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2019-Nov-14 Thu
| 2.24
| 2.25
| 2.23
| 2.23
| 405,341
| ###
| 28.6
| 28.6
| ### |
2019-Nov-13 Wed
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| 2.25
| 2.26
| 2.24
| 2.25
| 216,783
| ###
| ###
| ###
| ### |
2019-Nov-11 Mon
| 2.25
| 2.26
| 2.24
| 2.26
|
|
| 73.4
| 73.4
| ### |
2019-Nov-08 Fri
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| 33.2
| 33.2
| ### |
2019-Nov-07 Thu
| 2.25
| 2.25
| 2.23
| 2.24
| 312,278
| ###
| ###
| ###
| ### |
2019-Nov-06 Wed
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| 83.8
| 83.8
| ### |
2019-Nov-05 Tue
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2019-Nov-04 Mon
| 2.21
| 2.24
| 2.21
| 2.23
| 369,722
| ###
| ###
| ###
| ### |
2019-Nov-01 Fri
| 2.2
| 2.22
| 2.2
| 2.2
| 247,647
| ###
| 66.4
| 66.4
| 0.2 |
2019-Oct-31 Thu
| 2.2
| 2.22
| 2.2
| 2.2
|
|
| 71.8
| 71.8
| 0.2 |
2019-Oct-30 Wed
| 2.21
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2019-Oct-29 Tue
| 2.23
| 2.24
| 2.2
| 2.2
| 488,279
| 1,083,979
| 24.5
| 24.5
| 0.2 |
2019-Oct-28 Mon
| 2.21
| 2.23
| 2.2
| 2.23
|
|
| 80.6
| 80.6
| ### |
2019-Oct-25 Fri
| 2.22
| 2.22
| 2.21
| 2.21
| 356,782
| 790,272
| ###
| ###
| 0.2 |
2019-Oct-24 Thu
| 2.21
| 2.22
| 2.2
| 2.21
| 518,272
| 1,145,381
| 73.7
| 73.7
| 0.2 |
2019-Oct-23 Wed
| 2.21
| 2.22
| 2.2
| 2.2
| 379,188
| ###
| ###
| ###
| 0.2 |
2019-Oct-22 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Oct-21 Mon
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 2.22
| 2.24
| 2.21
| 2.21
| 567,558
| ###
| ###
| ###
| 0.2 |
2019-Oct-17 Thu
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| 83.3
| 83.3
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 513,424
| 0
| 75.3
| 75.3
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 918,851
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 1,047,640
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 969,553
| 0
| 81.0
| 81.0
| 0.0 |
2019-Oct-07 Mon
| 2.29
| ###
| 2.28
| 2.28
| 612,029
| ###
| 25.6
| 25.6
| 0.2 |
2019-Oct-04 Fri
| 2.28
| 2.29
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2019-Oct-03 Thu
| 2.28
| 2.28
| 2.26
| 2.26
| 951,845
| 2,160,688
| 26.4
| 26.4
| ### |
2019-Oct-02 Wed
| 2.28
| 2.29
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Oct-01 Tue
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 2.27
| 2.28
| ###
| 2.28
|
|
| 74.6
| 74.6
| 0.2 |
2019-Sep-27 Fri
| 2.26
| 2.27
| 2.26
| 2.26
| 325,520
| ###
| ###
| ###
| ### |
2019-Sep-26 Thu
| 2.25
| 2.27
| 2.25
| 2.25
| 468,944
| ###
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| 2.25
| 2.26
| 2.24
| 2.24
| 799,180
| 1,798,155
| ###
| ###
| ### |
2019-Sep-24 Tue
| 2.28
| 2.28
| 2.26
| 2.26
|
|
| 27.4
| 27.4
| ### |
2019-Sep-23 Mon
| 2.26
| 2.28
| 2.26
| 2.26
|
|
| 68.3
| 68.3
| ### |
2019-Sep-20 Fri
| 2.27
| 2.28
| 2.26
| 2.26
| 532,945
| 1,209,785
| 30.9
| 30.9
| ### |
2019-Sep-19 Thu
| 2.26
| 2.27
| 2.25
| 2.27
|
|
| 72.6
| 72.6
| 0.2 |
2019-Sep-18 Wed
| 2.27
| 2.28
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 2.27
| 2.28
| 2.26
| 2.26
|
|
| 29.2
| 29.2
| ### |
2019-Sep-16 Mon
| 2.26
| 2.28
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Sep-13 Fri
| 2.25
| 2.27
| 2.25
| 2.25
| 443,323
| ###
| 68.6
| 68.6
| ### |
2019-Sep-12 Thu
| 2.23
| 2.25
| 2.23
| 2.24
| 563,576
| ###
| ###
| ###
| ### |
2019-Sep-11 Wed
| ###
| 2.23
| ###
| 2.23
| 634,059
| 706,975
| 80.9
| 80.9
| ### |
2019-Sep-10 Tue
| 2.2
| 2.21
| ###
| ###
| 615,388
| ###
| 29.8
| 29.8
| 0.0 |
2019-Sep-09 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Sep-06 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
| 487,570
| 0
| 62.2
| 62.2
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
| 990,772
| 0
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
| 677,146
| 0
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 483,651
| 0
| 72.1
| 72.1
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 397,277
| 0
| 73.4
| 73.4
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 387,079
| 0
| 26.7
| 26.7
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 378,541
| 0
| 73.8
| 73.8
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 529,483
| 0
| ###
| ###
| 0.0 |
Server processing from 2024-05-18 02:49:15 thru 2024-05-18 02:49:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|