WAM Capital Limited (ASX:WAM)
Australia · Delayed Price · Currency is AUD 1.690
+0.010 (0.60%)
Apr 2, 2026, 4:10 PM AEST
WAM Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 644,585 |
| Apr 1, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | 0.90% | 1,193,664 |
| Mar 31, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.30% | 984,989 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.89% | 958,549 |
| Mar 27, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 912,122 |
| Mar 26, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 754,553 |
| Mar 25, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 694,958 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.90% | 1,204,695 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -1.48% | 1,054,966 |
| Mar 20, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 675,864 |
| Mar 19, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 1,031,817 |
| Mar 18, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.90% | 812,040 |
| Mar 17, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 1.21% | 743,872 |
| Mar 16, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -2.08% | 2,701,440 |
| Mar 13, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 1,758,341 |
| Mar 12, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.45% | 891,938 |
| Mar 11, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | 0.87% | 1,355,786 |
| Mar 10, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.88% | 684,971 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.45% | 1,269,743 |
| Mar 6, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | -0.29% | 729,862 |
| Mar 5, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.98% | 1,588,453 |
| Mar 4, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.89% | 2,025,086 |
| 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 |