WAM Capital Limited (ASX:WAM)
Australia · Delayed Price · Currency is AUD 1.570
-0.015 (-0.95%)
Jul 17, 2026, 4:10 PM AEST
WAM Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 2,938,977 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.34% | 1,951,564 |
| Jun 25, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 2,702,638 |
| Jun 24, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 2,753,026 |
| Jun 23, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 2,061,306 |
| Jun 22, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.33% | 1,391,806 |
| Jun 19, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 2,374,506 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.97% | 1,429,337 |
| Jun 17, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 1,261,178 |
| Jun 16, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | - | 1,139,719 |
| Jun 15, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 1.65% | 2,325,361 |
| Jun 12, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.00% | 1,768,004 |
| Jun 11, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 1,812,419 |
| Jun 10, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 1,505,868 |
| Jun 9, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 1,543,205 |
| Jun 5, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.28% | 1,858,818 |
| Jun 4, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.97% | 2,807,180 |
| Jun 3, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 898,389 |
| Jun 2, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 753,645 |
| Jun 1, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | 1,585,990 |
| May 29, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.32% | 1,454,146 |
| May 28, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.32% | 1,233,133 |
| May 27, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.32% | 1,278,869 |
| May 26, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.96% | 1,184,659 |
| May 25, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 1,950,829 |
| May 22, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 1,136,614 |
| May 21, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | - | 642,745 |
| May 20, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.31% | 628,902 |
| May 19, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 1,194,108 |
| May 18, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.67% | 1,910,678 |
| May 15, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.64 | -0.86% | 1,134,269 |
| May 14, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.66 | 0.29% | 1,257,886 |
| May 13, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.65 | - | 1,446,423 |
| May 12, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.65 | - | 1,406,138 |
| May 11, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.65 | -0.86% | 2,009,893 |
| May 8, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.67 | 0.87% | 1,022,340 |