ASX · WAM · stock

WAM Capital Limited (WAM) stock price history

Every ASX trading session of WAM Capital Limited from Aug 11, 1999 to Sep 28, 2026: 6,906 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get WAM data, free keyYear by year table

WAM adjusted close, 1999 to 2026

WAMWAM Capital Limited
A$1.14-33.5% over one year
20052010201520202025
A$1.78
All time high, 2026
A$1.80
52 week high, A$1.13 low
6,906
Daily sessions since 1999

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.

WAM key facts

  • WAM Capital Limited (WAM) closed at A$1.14 on Sep 28, 2026 on ASX.
  • WAM's all time high close is A$1.78, set on Jan 13, 2026; its all time low close is A$0.1313 on Oct 11, 1999.
  • WAM's 52 week range is A$1.13 to A$1.80.
  • WAM returned -33.5% over the year to Sep 28, 2026 and -24.2% over five years.
  • Over ten years WAM returned +6%, +0.6% a year compounded.
  • WAM's deepest drawdown was -59.6% from Oct 8, 2007 to Mar 1, 2009.
  • DataCedar holds 6,906 daily sessions of WAM history from Aug 11, 1999 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

WAM price chart, 1999 to 2026

WAM adjusted close, Aug 11, 1999 to Sep 28, 2026A$0.1332A$0.3135A$0.7377A$1.74200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

WAM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.9%
3 months-22.9%
6 months-28.8%
Year to date-33.2%
1 year-33.5%
3 years-11.5%
5 years-24.2%
10 years+6.1%
Since Aug 11, 1999+706.8%
Compound annual growth, 27.1 years+8.0%

WAM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$1.78 on Jan 13, 2026
All time low close
A$0.1313 on Oct 11, 1999
52 week high
A$1.80 on Jan 15, 2026
52 week low
A$1.13 on Sep 28, 2026
Deepest drawdown
-59.6% from Oct 8, 2007 to Mar 1, 2009, recovered Feb 17, 2011
Best single session
+15.5% on Mar 25, 2020
Worst single session
-18.5% on Aug 28, 2026
Volatility, 1 year annualised
25.2%
Sessions closing higher, 1 year
37%
Growth of 1 since 1999
8.1×
Best calendar year
2009, +60%
Worst calendar year
2008, -48%

WAM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Aug 11, 1999; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$1.71A$1.80A$1.13A$1.14-33.2%245.6M188
2025A$1.37A$1.76A$1.30A$1.71+25.6%226.4M253
2024A$1.19A$1.37A$1.17A$1.36+15.1%237M254
2023A$1.16A$1.30A$1.05A$1.19+1.6%233M252
2022A$1.49A$1.54A$1.13A$1.17-21.2%322.3M251
2021A$1.39A$1.55A$1.28A$1.48+6.9%245.8M254
2020A$1.32A$1.43A$0.8474A$1.39+6.5%186M255
2019A$1.18A$1.32A$1.07A$1.30+11.6%151.1M253
2018A$1.21A$1.31A$1.09A$1.17-3.9%126.2M253
2017A$1.15A$1.25A$1.10A$1.21+5.8%152.5M252
2016A$0.9514A$1.16A$0.9246A$1.15+21.1%147.7M253
2015A$0.8333A$0.9514A$0.8042A$0.9469+13.1%112.3M255
2014A$0.7696A$0.8510A$0.7462A$0.8375+9.4%72.9M253
2013A$0.6102A$0.7794A$0.6038A$0.7657+25.5%132.9M253
2012A$0.5052A$0.6138A$0.4984A$0.6102+20.8%18M253
2011A$0.4722A$0.5528A$0.4390A$0.5052+7.0%17.2M248
2010A$0.3898A$0.4722A$0.3477A$0.4722+21.1%12.2M253
2009A$0.2449A$0.4079A$0.2070A$0.3898+60.2%14.3M254
2008A$0.4699A$0.4837A$0.2332A$0.2434-47.6%20.9M254
2007A$0.4537A$0.5210A$0.4498A$0.4644+2.4%27.5M253
2006A$0.3462A$0.4625A$0.3333A$0.4537+31.0%13.5M252
2005A$0.3362A$0.3474A$0.2955A$0.3462+3.0%13.1M252
2004A$0.3062A$0.3511A$0.3062A$0.3362+10.5%10.4M261
2003A$0.2691A$0.3386A$0.2594A$0.3041+13.0%11.9M261
2002A$0.2323A$0.2967A$0.2323A$0.2691+15.8%12.5M261
2001A$0.1644A$0.2385A$0.1579A$0.2323+40.0%6.5M261
2000A$0.1391A$0.1724A$0.1303A$0.1660+19.3%5.7M261
1999A$0.1419A$0.1462A$0.1313A$0.1391n/a4.2M103

WAM monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$1.14-5.8%
August 2026A$1.22-22.9%
July 2026A$1.58+6.1%
June 2026A$1.49-4.2%
May 2026A$1.55-5.6%
April 2026A$1.64+2.4%
March 2026A$1.60-4.8%
February 2026A$1.69-3.3%
January 2026A$1.74+1.7%
December 2025A$1.71+0.6%
November 2025A$1.70+1.1%
October 2025A$1.69-3.2%

About the WAM data

Daily bars. 6,906 sessions from Aug 11, 1999 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 11, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/WAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • WA1 WA1 Resources Ltd
  • WAA WAM Active Limited
  • WAF West African Resources Limited
  • WAG The Australian Wealth Advisors Group Limited
  • WAR WAM Strategic Value Limited
  • WAT Waterco Limited
  • WAU WA Gold Limited
  • WAX WAM Research Limited

Common questions

WAM share price history

Start with any symbol.

Start free