Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.580	0.580	0.570	0.570	0.484	72,024
2024-06-11	0.595	0.595	0.595	0.595	0.505	0
2024-06-07	0.595	0.595	0.595	0.595	0.505	4,800
2024-06-06	0.595	0.595	0.595	0.595	0.505	15,140
2024-06-05	0.600	0.600	0.600	0.600	0.509	0
2024-06-04	0.580	0.600	0.580	0.600	0.509	20,216
2024-06-03	0.595	0.595	0.595	0.595	0.505	0
2024-05-31	0.595	0.595	0.595	0.595	0.505	7,861
2024-05-30	0.585	0.595	0.585	0.595	0.505	16,648
2024-05-29	0.575	0.580	0.575	0.575	0.488	21,877
2024-05-28	0.585	0.585	0.585	0.585	0.496	5,710
2024-05-27	0.585	0.585	0.580	0.580	0.492	2,759
2024-05-24	0.585	0.585	0.585	0.585	0.496	1,702
2024-05-23	0.575	0.575	0.575	0.575	0.488	0
2024-05-22	0.575	0.575	0.575	0.575	0.488	0
2024-05-21	0.575	0.575	0.575	0.575	0.488	0
2024-05-20	0.575	0.575	0.575	0.575	0.488	13,474
2024-05-17	0.575	0.575	0.570	0.570	0.484	50,148
2024-05-16	0.585	0.585	0.580	0.580	0.492	4,408
2024-05-15	0.585	0.585	0.585	0.585	0.496	254
2024-05-14	0.570	0.575	0.570	0.575	0.488	7,217
2024-05-13	0.575	0.575	0.575	0.575	0.488	0
2024-05-10	0.575	0.575	0.575	0.575	0.488	2,004
2024-05-09	0.565	0.565	0.565	0.565	0.479	0
2024-05-08	0.565	0.570	0.565	0.565	0.479	77,707
2024-05-07	0.575	0.575	0.565	0.565	0.479	29,238
2024-05-06	0.580	0.580	0.580	0.580	0.492	1
2024-05-03	0.580	0.580	0.580	0.580	0.492	0
2024-05-02	0.570	0.580	0.570	0.580	0.492	40,000
2024-05-01	0.575	0.575	0.565	0.565	0.479	130,070
2024-04-30	0.575	0.580	0.575	0.580	0.492	47,818
2024-04-29	0.575	0.575	0.575	0.575	0.488	743
2024-04-26	0.575	0.575	0.575	0.575	0.488	0
2024-04-24	0.580	0.585	0.575	0.575	0.488	60,728
2024-04-23	0.590	0.590	0.590	0.590	0.501	0
2024-04-22	0.585	0.590	0.580	0.590	0.501	19,775
2024-04-19	0.590	0.590	0.590	0.590	0.501	0
2024-04-18	0.590	0.590	0.590	0.590	0.501	0
2024-04-17	0.595	0.595	0.590	0.590	0.501	15,400
2024-04-16	0.590	0.590	0.590	0.590	0.501	11,400
2024-04-15	0.600	0.600	0.595	0.595	0.505	10,108
2024-04-12	0.630	0.630	0.630	0.630	0.535	0
2024-04-11	0.630	0.630	0.630	0.630	0.535	941
2024-04-10	0.600	0.640	0.600	0.640	0.543	98,964
2024-04-09	0.600	0.600	0.600	0.600	0.509	18,855
2024-04-08	0.590	0.600	0.590	0.590	0.501	20,664
2024-04-05	0.600	0.600	0.600	0.600	0.509	1,640
2024-04-04	0.570	0.600	0.565	0.565	0.479	10,407
2024-04-03	0.600	0.600	0.590	0.590	0.501	30,000
2024-04-02	0.600	0.605	0.575	0.590	0.501	165,840
2024-03-28	0.625	0.630	0.625	0.630	0.535	2,497
2024-03-27	0.630	0.630	0.630	0.630	0.535	4,788
2024-03-26	0.600	0.600	0.590	0.590	0.501	69,479
2024-03-25	0.605	0.610	0.605	0.610	0.518	26,000
2024-03-22	0.605	0.605	0.595	0.595	0.505	16,000
2024-03-21	0.615	0.615	0.610	0.610	0.518	1,055
2024-03-20	0.615	0.615	0.615	0.615	0.522	0
2024-03-19	0.615	0.615	0.615	0.615	0.522	4,000
2024-03-18	0.635	0.640	0.635	0.635	0.539	26,250
2024-03-15	0.615	0.615	0.615	0.615	0.522	5,000

← NewerPage 11 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.