WAM Capital Limited (ASX:WAM)
Australia · Delayed Price · Currency is AUD 1.615
0.00 (0.00%)
May 19, 2026, 4:10 PM AEST
WAM Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | - | 0.31% | 66,015 |
| May 18, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -6.10% | 1,910,678 |
| May 15, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.86% | 1,134,269 |
| May 14, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.29% | 1,257,886 |
| May 13, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | - | 1,446,423 |
| May 12, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 1,406,138 |
| May 11, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.86% | 2,009,893 |
| May 8, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.87% | 1,022,340 |
| May 7, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.29% | 2,697,358 |
| May 6, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 766,933 |
| May 5, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.29% | 1,228,607 |
| May 4, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.29% | 963,085 |
| May 1, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.87% | 1,068,664 |
| Apr 30, 2026 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 0.29% | 1,021,093 |
| Apr 29, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | 1,037,994 |
| Apr 28, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.29% | 532,249 |
| Apr 27, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.29% | 159,386 |
| Apr 24, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 448,769 |
| Apr 23, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 705,263 |
| Apr 22, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.45% | 1,460,675 |
| Apr 21, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.86% | 518,375 |
| Apr 20, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.58% | 710,327 |
| Apr 17, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.29% | 716,821 |
| Apr 16, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | 0.29% | 1,780,228 |
| Apr 15, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.29% | 1,853,539 |
| Apr 14, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.88% | 841,063 |
| Apr 13, 2026 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -2.85% | 2,128,814 |
| Apr 10, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 1.15% | 1,173,310 |
| Apr 9, 2026 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | 0.29% | 3,023,786 |
| Apr 8, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 2.67% | 1,029,240 |
| Apr 7, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -0.30% | 1,051,681 |
| 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 |