WAM Capital Limited (ASX:WAM)
Australia · Delayed Price · Currency is AUD 1.230
0.00 (0.00%)
Sep 7, 2026, 4:10 PM AEST
WAM Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 1,426,048 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.40% | 2,156,881 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.40% | 2,206,301 |
| Sep 2, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 1,491,034 |
| Sep 1, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.06% | 3,196,520 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 6,884,823 |
| Aug 28, 2026 | 1.40 | 1.41 | 1.22 | 1.23 | 1.23 | -18.54% | 16,721,189 |
| Aug 27, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 566,598 |
| Aug 26, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 977,571 |
| Aug 25, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 1,770,363 |
| Aug 24, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 1,615,285 |
| Aug 21, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.32% | 730,763 |
| Aug 20, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 935,054 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.96% | 533,204 |
| Aug 18, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.97% | 1,248,150 |
| Aug 17, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.98% | 1,304,949 |
| Aug 14, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.33% | 683,749 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 852,893 |
| Aug 12, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.28% | 1,584,451 |
| Aug 11, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.32% | 702,782 |
| Aug 10, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 779,129 |
| Aug 7, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.32% | 1,261,544 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.32% | 1,105,764 |
| Aug 5, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 1,038,475 |
| Aug 4, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.95% | 845,025 |
| Aug 3, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 622,063 |
| Jul 31, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.32% | 662,927 |
| Jul 30, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.32% | 1,126,445 |
| Jul 29, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 684,495 |
| Jul 28, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.32% | 676,965 |
| Jul 27, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 921,665 |
| Jul 24, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.95% | 837,250 |
| Jul 23, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.96% | 384,365 |
| Jul 22, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.32% | 391,077 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.95% | 1,033,527 |
| Jul 20, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | 829,208 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.95% | 644,703 |
| Jul 16, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.93% | 1,192,392 |
| Jul 15, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.96% | 1,256,790 |
| Jul 14, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 792,330 |
| Jul 13, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 715,235 |
| Jul 10, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | - | 1,031,376 |
| Jul 9, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.96% | 448,828 |
| Jul 8, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 787,914 |
| Jul 7, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 1,434,796 |
| Jul 6, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.28% | 956,199 |
| Jul 3, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 1,021,779 |
| Jul 2, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 735,154 |
| Jul 1, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.02% | 748,726 |
| Jun 30, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | - | 3,330,656 |