WAM Capital Limited (ASX:WAM)
Australia · Delayed Price · Currency is AUD 1.675
+0.015 (0.90%)
Aug 1, 2025, 4:10 PM AEST
WAM Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 1.20% | 1,153,149 |
| 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 |
| Jun 13, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 1,538,587 |
| Jun 12, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 1,025,411 |
| Jun 11, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 785,891 |
| Jun 10, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 797,564 |
| Jun 6, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 931,339 |
| Jun 5, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | 656,588 |
| Jun 4, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 1,006,904 |
| Jun 3, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 1,114,728 |
| Jun 2, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 1,792,201 |
| May 30, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 325,615 |
| May 29, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 444,717 |
| May 28, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 1,002,276 |
| May 27, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 931,926 |
| May 26, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | - | 625,585 |
| May 23, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | - | 1,086,124 |