WAM Capital Limited (ASX:WAM)
Australia · Delayed Price · Currency is AUD 1.725
-0.015 (-0.86%)
Aug 22, 2025, 4:10 PM AEST
WAM Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 1,087,090 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 970,988 |
| Aug 20, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | - | 846,319 |
| Aug 19, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 1,122,960 |
| Aug 18, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 579,752 |
| Aug 15, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 814,498 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 1,476,379 |
| Aug 13, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | - | 1,121,433 |
| Aug 12, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 636,173 |
| Aug 11, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | - | 1,093,038 |
| Aug 8, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 648,811 |
| Aug 7, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 515,646 |
| Aug 6, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.79% | 802,365 |
| Aug 5, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 1,697,103 |
| Aug 4, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 1,147,501 |
| Aug 1, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 1.20% | 1,167,585 |
| Jul 31, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | 929,885 |
| Jul 30, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 853,382 |
| Jul 29, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 712,982 |
| Jul 28, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 772,520 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 676,399 |
| Jul 24, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 812,774 |
| Jul 23, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.82% | 607,808 |
| Jul 22, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | - | 617,337 |
| Jul 21, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 953,377 |
| Jul 18, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | - | 551,354 |
| Jul 17, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 601,616 |
| Jul 16, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 701,509 |
| Jul 15, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 1,168,537 |
| Jul 14, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.22% | 1,058,296 |
| Jul 11, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 771,347 |
| Jul 10, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | - | 881,010 |
| Jul 9, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 988,994 |
| Jul 8, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | - | 900,973 |
| Jul 7, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | 0.62% | 926,929 |
| Jul 4, 2025 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 1,028,203 |
| Jul 3, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 1,355,430 |
| Jul 2, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 835,574 |
| Jul 1, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 841,866 |
| Jun 30, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 1,210,174 |
| Jun 27, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 1,024,028 |
| Jun 26, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 1,466,177 |
| Jun 25, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 948,788 |
| Jun 24, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 1,041,561 |
| Jun 23, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 1,023,827 |
| Jun 20, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 1,107,871 |
| Jun 19, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 1,200,296 |
| Jun 18, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 1,024,950 |
| Jun 17, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 690,891 |
| Jun 16, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 1,087,413 |