ASX · WAM · stock

WAM Capital Limited (WAM) stock price history

Every ASX trading session of WAM Capital Limited from Aug 11, 1999 to Nov 13, 2026: 6,790 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$1.02-40.2% over one year
20052010201520202025
A$1.78
All time high, 2026
A$1.80
52 week high, A$0.9400 low
6,790
Daily sessions since 1999

Last updated Nov 13, 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$1.02 on Nov 13, 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$0.9400 to A$1.80.
  • WAM returned -40.2% over the year to Nov 13, 2026 and -32.4% over five years.
  • Over ten years WAM returned -6%, -0.7% a year compounded.
  • WAM's deepest drawdown was -59.6% from Oct 8, 2007 to Mar 1, 2009.
  • DataCedar holds 6,790 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 Nov 13, 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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-33.6%
6 months-38.3%
Year to date-40.5%
1 year-40.2%
3 years-13.4%
5 years-32.4%
10 years-6.4%
Since Aug 11, 1999+618.7%
Compound annual growth, 27.3 years+7.5%

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$0.9400 on Nov 5, 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
32.7%
Sessions closing higher, 1 year
35%
Growth of 1 since 1999
7.2×
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$1.71A$1.80A$0.9400A$1.02-40.5%343.7M236
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%319.2M248
2021A$1.39A$1.55A$1.28A$1.48+6.9%242.8M250
2020A$1.32A$1.43A$0.8474A$1.39+6.5%182.4M249
2019A$1.18A$1.32A$1.07A$1.30+11.6%149.4M249
2018A$1.21A$1.31A$1.09A$1.17-3.9%113M228
2017A$1.15A$1.25A$1.10A$1.21+5.8%152.5M252
2016A$0.9514A$1.16A$0.9246A$1.15+21.1%147.4M252
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+7.4%16.5M238
2010A$0.3898A$0.4706A$0.3477A$0.4706+20.7%11.5M232
2009A$0.2449A$0.4079A$0.2070A$0.3898+60.2%13.8M239
2008A$0.4699A$0.4837A$0.2332A$0.2434-47.6%19.7M229
2007A$0.4537A$0.5210A$0.4498A$0.4644+2.4%25.3M225
2006A$0.3462A$0.4625A$0.3333A$0.4537+31.0%13M243
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%12.4M260
2001A$0.1644A$0.2385A$0.1579A$0.2323+40.0%6.1M250
2000A$0.1391A$0.1724A$0.1303A$0.1660+19.3%5.6M260
1999A$0.1419A$0.1462A$0.1313A$0.1391n/a4.2M103

WAM monthly closes, last 12 months

MonthMonth end closeChange
November 2026A$1.02+4.1%
October 2026A$0.9800-7.1%
September 2026A$1.06-13.2%
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%

About the WAM data

Daily bars. 6,790 sessions from Aug 11, 1999 to Nov 13, 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 Nov 6, 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/asx%3AWAM/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