WAM Capital Limited (ASX:WAM)
Australia · Delayed Price · Currency is AUD 1.730
-0.010 (-0.57%)
At close: Mar 3, 2026
WAM Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | - | -0.87% | 730,069 |
| Mar 3, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 529,473 |
| Mar 2, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.42% | 1,953,208 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.94% | 2,406,713 |
| Feb 26, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 1,006,682 |
| Feb 25, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 1.14% | 805,033 |
| Feb 24, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.28% | 725,408 |
| Feb 23, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.84% | 1,678,291 |
| Feb 20, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 753,613 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 1,106,421 |
| Feb 18, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 358,012 |
| Feb 17, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | 0.28% | 427,610 |
| Feb 16, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -0.28% | 896,618 |
| Feb 13, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.41% | 1,558,509 |
| Feb 12, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 1,272,845 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 875,486 |
| Feb 10, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 702,809 |
| Feb 9, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 1.40% | 867,307 |
| Feb 6, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 1,291,081 |
| Feb 5, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.82% | 539,334 |
| Feb 4, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 0.55% | 867,356 |
| Feb 3, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 838,924 |
| Feb 2, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -0.27% | 1,484,967 |
| Jan 30, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.83% | 842,368 |
| Jan 29, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.36% | 944,374 |
| Jan 28, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 804,123 |
| Jan 27, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 664,120 |
| Jan 23, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 389,698 |
| Jan 22, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.55% | 361,123 |
| Jan 21, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.27% | 839,165 |
| Jan 20, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.81% | 761,602 |
| Jan 19, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 988,599 |
| Jan 16, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | - | 1,369,744 |
| Jan 15, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | - | 962,561 |
| Jan 14, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.36% | 765,264 |
| Jan 13, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 423,760 |
| Jan 12, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.27% | 874,761 |
| Jan 9, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 1,142,873 |
| Jan 8, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | - | 729,696 |
| Jan 7, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 1,244,795 |
| Jan 6, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 1.38% | 1,163,870 |
| Jan 5, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 495,051 |
| Jan 2, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 493,316 |
| Dec 31, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 193,794 |
| Dec 30, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.84% | 143,039 |
| Dec 29, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 362,513 |
| Dec 24, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 512,784 |
| Dec 23, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 402,728 |
| Dec 22, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 316,328 |
| Dec 19, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.85% | 318,932 |