(WAM) WAM CAPITAL LIMITED Daily Prices Page 27...


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 .. Friday 14th June 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
2008-Oct-13 Mon ### ### 0.855 0.88 10.4 10.4 0.1
2008-Oct-10 Fri 0.945 ### ### ### ### ### 0.0
2008-Oct-09 Thu ### ### ### ### 41.5 41.5 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 67.3 67.3 0.0
2008-Oct-06 Mon ### ### 1 ### ### ### 0.0
2008-Oct-03 Fri 1.055 1.055 1.055 1.055 4,620 4,874 ### ### 0.1
2008-Oct-02 Thu ### ### ### ### 108,685 0 85.6 85.6 0.0
2008-Oct-01 Wed ### ### ### ### 12.6 12.6 0.0
2008-Sep-30 Tue 1.045 ### ### ### 128,250 0 ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 83.0 83.0 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### 1.125 ### ### 22.7 22.7 0.0
2008-Sep-24 Wed 1.075 ### 1.075 ### 95,522 51,343 ### ### 0.0
2008-Sep-23 Tue 1.075 1.075 1.055 1.055 43,648 46,485 26.3 26.3 0.1
2008-Sep-22 Mon 1.055 ### 1.055 1.085 175,729 ### ### ### 0.1
2008-Sep-19 Fri ### ### ### ### 73.6 73.6 0.0
2008-Sep-18 Thu 0.975 ### 0.975 ### 172,444 ### 74.3 74.3 0.0
2008-Sep-17 Wed ### ### ### ### 113,220 0 14.8 14.8 0.0
2008-Sep-16 Tue ### ### ### ### 19.9 19.9 0.0
2008-Sep-15 Mon ### ### ### ### 20,950 0 ### ### 0.0
2008-Sep-12 Fri 1.125 ### ### ### 30.8 30.8 0.0
2008-Sep-11 Thu 1.125 1.125 1.125 1.125 80.7 80.7 ###
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### 11,850 0 ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri 1.155 ### ### ### 23,747 0 ### ### 0.0
2008-Sep-04 Thu 1.145 ### 1.145 ### 19,986 11,441 82.8 82.8 0.0
2008-Sep-03 Wed ### ### ### ### ### ### 0.0
2008-Sep-02 Tue ### ### 1.145 ### 48,250 27,623 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 163,324 0 ### ### 0.0
2008-Aug-29 Fri 1.155 ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 60,386 0 7.3 7.3 0.0
2008-Aug-27 Wed 1.23 ### 1.2 1.2 70,725 ### ### ### 0.1
2008-Aug-26 Tue 1.21 1.22 ### 1.22 65,377 39,879 69.8 69.8 0.1
2008-Aug-25 Mon 1.2 1.22 1.2 1.22 78.7 78.7 0.1
2008-Aug-22 Fri 1.2 1.2 ### 1.2 ### ### 0.1
2008-Aug-21 Thu 1.185 1.2 1.185 1.2 82.6 82.6 0.1
2008-Aug-20 Wed ### ### ### ### 50,847 0 ### ### 0.0
2008-Aug-19 Tue ### 1.2 ### 1.2 ### ### 0.1
2008-Aug-18 Mon ### ### 1.185 1.185 28.6 28.6 0.1
2008-Aug-15 Fri ### ### 1.185 ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 63,654 0 73.8 73.8 0.0
2008-Aug-11 Mon ### ### 1.145 ### 41,346 23,670 23.6 23.6 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 0 0.0
2008-Aug-06 Wed ### ### ### ### 21,550 0 29.1 29.1 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### 1.2 ### ### ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 74.2 74.2 0.0
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 4,150 0 76.2 76.2 0.0
2008-Jul-28 Mon ### 1.175 ### ### 9,682 5,688 ### ### 0.0
2008-Jul-25 Fri ### ### ### ### 13.8 13.8 0.0
2008-Jul-24 Thu ### ### ### ### 68.7 68.7 0.0
2008-Jul-23 Wed ### 1.2 ### 1.2 124,941 ### 79.9 79.9 0.1
2008-Jul-22 Tue ### ### 1.175 1.175 30.5 30.5 ###
2008-Jul-21 Mon ### ### ### ### 45,174 0 69.5 69.5 0.0
2008-Jul-18 Fri ### 1.155 ### ### 67,471 ### ### ### 0.0
2008-Jul-17 Thu ### ### 1.145 ### 69.9 69.9 0.0
2008-Jul-16 Wed ### ### ### ### ### ### 0.0
2008-Jul-15 Tue 1.155 1.155 1.145 1.145 44.0 44.0 ###
2008-Jul-14 Mon ### ### ### ### 81.3 81.3 0.0
2008-Jul-11 Fri ### 1.175 ### 1.175 74.2 74.2 ###
2008-Jul-10 Thu 1.145 1.145 ### 1.145 47,883 ### 73.4 73.4 ###
2008-Jul-09 Wed 1.145 ### ### ### 87,472 0 ### ### 0.0
2008-Jul-08 Tue 1.125 1.145 1.125 1.145 ### ### ###
2008-Jul-07 Mon ### 1.145 ### 1.145 38,447 ### 90.8 90.8 ###
2008-Jul-04 Fri ### ### ### ### 66.6 66.6 0.0
2008-Jul-03 Thu ### ### ### ### 79,570 0 88.6 88.6 0.0
2008-Jul-02 Wed ### ### 1.075 1.085 259,053 139,240 73.2 73.2 0.1
2008-Jul-01 Tue ### 1.145 ### ### 23.5 23.5 0.0
2008-Jun-30 Mon ### ### ### ### 20.3 20.3 0.0
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### ### ### 1.185 86.6 86.6 0.1
2008-Jun-25 Wed ### ### ### ### 9.8 9.8 0.0
2008-Jun-24 Tue 1.2 1.22 1.2 1.2 79,959 96,750 72.1 72.1 0.1
2008-Jun-23 Mon 1.2 1.21 1.2 1.2 73.4 73.4 0.1
2008-Jun-20 Fri ### 1.245 ### 1.22 77.5 77.5 0.1
2008-Jun-19 Thu ### ### 1.2 1.2 44,770 ### ### ### 0.1
2008-Jun-18 Wed 1.23 1.23 1.2 1.23 74,320 ### ### ### 0.1
2008-Jun-17 Tue ### 1.245 1.225 1.23 70,753 87,379 32.6 32.6 0.1
2008-Jun-16 Mon ### ### ### ### 112,249 0 26.1 26.1 0.0
2008-Jun-13 Fri 1.25 ### 1.25 1.25 72.2 72.2 ###
2008-Jun-12 Thu ### 1.27 1.25 1.25 106,650 134,379 38.9 38.9 ###
2008-Jun-11 Wed 1.27 1.27 ### 1.27 35,349 22,446 ### ### ###
2008-Jun-10 Tue 1.275 ### 1.255 ### ### ### 0.0
2008-Jun-06 Fri 1.29 ### 1.29 ### ### ### 0.0
2008-Jun-05 Thu ### ### 1.28 1.28 43,721 27,981 ### ### ###
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 68,822 0 ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 80.6 80.6 0.0
2008-May-30 Fri ### ### ### ### 32.7 32.7 0.0
2008-May-29 Thu ### ### ### ### 4,682 0 67.8 67.8 0.0
2008-May-28 Wed ### 1.325 ### ### ### ### 0.0
2008-May-27 Tue 1.325 1.325 ### 1.325 ### ### 0.1
2008-May-26 Mon ### ### ### ### 38.8 38.8 0.0
2008-May-23 Fri ### ### 1.325 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 14.3 14.3 0.0
2008-May-21 Wed 1.375 1.375 1.375 1.375 67.7 67.7 0.1
2008-May-20 Tue 1.4 1.4 ### ### 36.9 36.9 0.0
2008-May-19 Mon 1.4 ### ### ### ### ### 0.0
2008-May-16 Fri ### 1.41 ### 1.41 56,286 39,681 85.8 85.8 ###
2008-May-15 Thu 1.375 1.375 ### ### ### ### 0.0
2008-May-14 Wed 1.385 ### 1.375 1.375 53,487 36,772 30.6 30.6 0.1
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 82,445 0 ### ### 0.0
2008-May-09 Fri ### ### ### ### 35,823 0 ### ### 0.0
2008-May-08 Thu 1.375 1.385 ### ### 73,746 ### ### ### 0.0
2008-May-07 Wed ### ### ### ### 52,286 0 ### ### 0.0
2008-May-06 Tue 1.385 1.4 ### ### 99,478 ### 15.8 15.8 0.0
2008-May-05 Mon ### ### 1.345 ### 73,750 ### 70.4 70.4 0.0
2008-May-02 Fri ### ### ### ### 102,752 0 ### ### 0.0
2008-May-01 Thu 1.345 ### ### ### 78.6 78.6 0.0
2008-Apr-30 Wed ### ### 1.345 1.345 29.1 29.1 ###
2008-Apr-29 Tue ### ### ### ### 63,354 0 76.8 76.8 0.0
2008-Apr-28 Mon ### 1.345 ### 1.345 ### ### ###
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 66.4 66.4 0.0
2008-Apr-22 Tue ### ### 1.29 ### 81,851 ### ### ### 0.0
2008-Apr-21 Mon ### ### 1.28 1.29 28.8 28.8 0.1
2008-Apr-18 Fri 1.29 ### 1.29 ### 75.6 75.6 0.0
2008-Apr-17 Thu ### ### 1.29 1.29 25.9 25.9 0.1
2008-Apr-16 Wed 1.28 ### 1.28 ### 20,785 ### ### ### 0.0
2008-Apr-15 Tue 1.28 1.28 1.28 1.28 65.5 65.5 ###
2008-Apr-14 Mon ### ### 1.255 1.255 ### ### ###
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 33,654 0 78.8 78.8 0.0
2008-Apr-09 Wed ### 1.325 ### ### 29,680 ### ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 11,740 0 ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 65,948 0 ### ### 0.0
2008-Apr-04 Fri ### 1.325 ### 1.325 ### ### 0.1
2008-Apr-03 Thu 1.28 ### 1.28 ### 50,828 32,529 ### ### 0.0
2008-Apr-02 Wed ### ### 1.25 ### ### ### 0.0
2008-Apr-01 Tue ### ### 1.255 1.26 ### ### ###
2008-Mar-31 Mon 1.24 1.26 1.23 1.255 71,320 ### 75.7 75.7 ###
2008-Mar-28 Fri 1.25 1.25 1.24 1.24 28.3 28.3 0.1
2008-Mar-27 Thu 1.24 1.255 1.24 1.255 ### ### ###
2008-Mar-26 Wed 1.23 1.24 1.22 1.23 61.5 61.5 0.1
2008-Mar-25 Tue 1.22 1.23 ### 1.23 ### ### 0.1
2008-Mar-20 Thu 1.21 1.23 1.2 1.21 73.5 73.5 ###
2008-Mar-19 Wed ### ### 1.21 1.21 299,020 ### ### ### ###
2008-Mar-18 Tue ### 1.22 1.2 1.21 208,552 252,347 ### ### ###
2008-Mar-17 Mon 1.25 1.25 ### 1.22 28.2 28.2 0.1
2008-Mar-14 Fri 1.24 1.28 1.23 1.28 81.9 81.9 ###
2008-Mar-13 Thu 1.245 1.245 1.2 1.21 ### ### ###
2008-Mar-12 Wed ### ### 1.25 1.26 104,452 65,282 20.4 20.4 ###


<< 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 2024-06-18 23:41:32 thru 2024-06-18 23:41:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000