WAM Capital Limited (ASX:WAM)
Australia · Delayed Price · Currency is AUD 1.010
0.00 (0.00%)
Oct 19, 2026, 4:10 PM AEST
WAM Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,561,238 |
| Oct 16, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 1,363,998 |
| Oct 15, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 1,257,242 |
| Oct 14, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 1,737,865 |
| Oct 13, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.49% | 1,740,655 |
| Oct 12, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.50% | 2,996,146 |
| Oct 9, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.38% | 4,380,535 |
| Oct 8, 2026 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 1.22% | 4,682,245 |
| Oct 7, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.02 | -3.51% | 3,879,399 |
| Oct 6, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.06 | -1.30% | 1,794,024 |
| Oct 5, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.07 | 0.43% | 908,742 |
| Oct 2, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.07 | - | 2,235,106 |
| Oct 1, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.07 | 1.32% | 1,111,790 |
| Sep 30, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.06 | 1.34% | 1,400,635 |
| Sep 29, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.04 | -2.18% | 2,760,694 |
| Sep 28, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.06 | -2.14% | 3,919,944 |
| Sep 25, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.09 | -1.27% | 1,550,587 |
| Sep 24, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.10 | 0.85% | 588,897 |
| Sep 23, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.09 | -0.42% | 1,286,999 |
| Sep 22, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.10 | 0.43% | 1,878,556 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.09 | -0.42% | 500,385 |
| Sep 18, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.10 | 0.85% | 1,244,419 |
| Sep 17, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.09 | -1.68% | 1,160,340 |
| Sep 16, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.11 | 1.71% | 1,717,760 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.09 | -0.85% | 880,525 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.10 | - | 463,195 |
| Sep 11, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.10 | -1.67% | 1,448,007 |
| Sep 10, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.12 | -1.23% | 1,977,179 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.13 | - | 1,112,417 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.13 | -1.22% | 1,371,164 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.14 | - | 1,487,272 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.14 | -0.40% | 2,156,881 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.15 | -0.40% | 2,202,456 |
| Sep 2, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.15 | - | 1,491,034 |
| Sep 1, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.15 | 2.06% | 3,196,520 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.13 | -1.22% | 6,884,823 |
| Aug 28, 2026 | 1.40 | 1.41 | 1.22 | 1.23 | 1.14 | -18.54% | 16,721,189 |
| Aug 27, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.40 | 0.67% | 566,598 |
| Aug 26, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.39 | - | 977,571 |
| Aug 25, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.39 | -1.32% | 1,770,363 |
| Aug 24, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.41 | -1.30% | 1,615,285 |
| Aug 21, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.43 | -0.32% | 730,763 |
| Aug 20, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.44 | - | 935,054 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.44 | -0.96% | 533,204 |
| Aug 18, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.45 | 0.97% | 1,248,150 |
| Aug 17, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.44 | 0.98% | 1,304,949 |
| Aug 14, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.42 | -0.33% | 683,749 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.43 | -0.65% | 852,893 |
| Aug 12, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.44 | -1.28% | 1,584,451 |
| Aug 11, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.45 | -0.32% | 702,782 |