Microequities Asset Management Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.520	0.520	0.495	0.500	0.439	67,267
2024-09-03	0.525	0.525	0.523	0.523	0.459	16,861
2024-09-02	0.525	0.525	0.525	0.525	0.461	1,939
2024-08-30	0.530	0.530	0.520	0.520	0.457	16,016
2024-08-29	0.530	0.530	0.530	0.530	0.466	3,100
2024-08-28	0.535	0.535	0.525	0.525	0.461	1,382
2024-08-27	0.530	0.530	0.520	0.525	0.461	11,048
2024-08-26	0.535	0.550	0.535	0.545	0.479	63,554
2024-08-23	0.510	0.520	0.510	0.520	0.457	1,688
2024-08-22	0.540	0.540	0.500	0.500	0.439	18,944
2024-08-21	0.535	0.535	0.530	0.530	0.450	88,414
2024-08-20	0.550	0.570	0.525	0.525	0.446	22,654
2024-08-19	0.575	0.575	0.530	0.530	0.450	92,355
2024-08-16	0.550	0.575	0.530	0.575	0.488	87,910
2024-08-15	0.555	0.555	0.555	0.555	0.471	8,040
2024-08-14	0.565	0.565	0.555	0.555	0.471	9,460
2024-08-13	0.520	0.520	0.520	0.520	0.441	0
2024-08-12	0.520	0.520	0.520	0.520	0.441	0
2024-08-09	0.520	0.520	0.520	0.520	0.441	0
2024-08-08	0.520	0.520	0.520	0.520	0.441	0
2024-08-07	0.525	0.525	0.520	0.520	0.441	21,649
2024-08-06	0.535	0.535	0.535	0.535	0.454	12,656
2024-08-05	0.540	0.540	0.520	0.520	0.441	95,707
2024-08-02	0.545	0.545	0.540	0.540	0.458	44,272
2024-08-01	0.535	0.535	0.535	0.535	0.454	28,243
2024-07-31	0.530	0.530	0.528	0.530	0.450	165,399
2024-07-30	0.540	0.540	0.540	0.540	0.458	0
2024-07-29	0.530	0.540	0.530	0.540	0.458	5,314
2024-07-26	0.550	0.550	0.550	0.550	0.467	7,921
2024-07-25	0.530	0.530	0.530	0.530	0.450	869
2024-07-24	0.530	0.530	0.530	0.530	0.450	1,018
2024-07-23	0.550	0.550	0.550	0.550	0.467	0
2024-07-22	0.550	0.550	0.550	0.550	0.467	192
2024-07-19	0.550	0.550	0.550	0.550	0.467	0
2024-07-18	0.550	0.550	0.550	0.550	0.467	6,932
2024-07-17	0.510	0.540	0.510	0.540	0.458	174,787
2024-07-16	0.535	0.535	0.505	0.505	0.429	222,064
2024-07-15	0.535	0.535	0.535	0.535	0.454	9,200
2024-07-12	0.550	0.550	0.540	0.540	0.458	49,999
2024-07-11	0.525	0.525	0.525	0.525	0.446	0
2024-07-10	0.525	0.525	0.525	0.525	0.446	33,011
2024-07-09	0.525	0.530	0.525	0.530	0.450	50,000
2024-07-08	0.530	0.530	0.530	0.530	0.450	12,799
2024-07-05	0.535	0.535	0.515	0.515	0.437	78,508
2024-07-04	0.525	0.535	0.525	0.535	0.454	42,845
2024-07-03	0.523	0.525	0.523	0.525	0.446	28,571
2024-07-02	0.540	0.540	0.525	0.525	0.446	18,940
2024-07-01	0.535	0.535	0.535	0.535	0.454	0
2024-06-28	0.535	0.535	0.535	0.535	0.454	45,000
2024-06-27	0.545	0.545	0.535	0.540	0.458	49,595
2024-06-26	0.545	0.545	0.530	0.530	0.450	55,580
2024-06-25	0.545	0.545	0.545	0.545	0.462	4,114
2024-06-24	0.540	0.545	0.540	0.545	0.462	56,478
2024-06-21	0.540	0.560	0.535	0.535	0.454	85,248
2024-06-20	0.545	0.550	0.545	0.550	0.467	62,965
2024-06-19	0.555	0.555	0.555	0.555	0.471	0
2024-06-18	0.550	0.555	0.540	0.555	0.471	54,938
2024-06-17	0.558	0.558	0.558	0.558	0.473	915
2024-06-14	0.570	0.570	0.543	0.560	0.475	121,773
2024-06-13	0.570	0.570	0.570	0.570	0.484	0

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0100 AUD
2026-02-20	0.0230 AUD
2025-09-05	0.0200 AUD
2025-02-21	0.0190 AUD
2024-08-22	0.0180 AUD
2024-02-22	0.0180 AUD
2023-08-22	0.0150 AUD
2023-02-15	0.0180 AUD
2022-08-18	0.0200 AUD
2022-02-16	0.0600 AUD
2021-08-26	0.0500 AUD
2021-02-26	0.0200 AUD
2020-08-20	0.0100 AUD
2020-02-20	0.0100 AUD
2019-08-20	0.0100 AUD
2019-02-21	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.