Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.630	0.630	0.615	0.615	0.522	7,812
2024-03-13	0.635	0.635	0.635	0.635	0.539	1,200
2024-03-12	0.630	0.635	0.630	0.630	0.535	49,501
2024-03-11	0.630	0.630	0.630	0.630	0.535	10,000
2024-03-08	0.630	0.630	0.620	0.630	0.535	26,338
2024-03-07	0.610	0.630	0.610	0.630	0.535	10,250
2024-03-06	0.620	0.630	0.620	0.630	0.535	4,286
2024-03-05	0.630	0.640	0.610	0.610	0.518	51,673
2024-03-04	0.625	0.625	0.625	0.625	0.530	0
2024-03-01	0.625	0.625	0.625	0.625	0.530	0
2024-02-29	0.640	0.640	0.625	0.625	0.530	32,363
2024-02-28	0.640	0.640	0.620	0.620	0.526	9,856
2024-02-27	0.640	0.640	0.640	0.640	0.543	4,768
2024-02-26	0.640	0.640	0.640	0.640	0.543	31,600
2024-02-23	0.635	0.635	0.635	0.635	0.539	1,500
2024-02-22	0.615	0.615	0.615	0.615	0.522	5,000
2024-02-21	0.635	0.640	0.635	0.640	0.528	94,000
2024-02-20	0.635	0.635	0.635	0.635	0.524	1,200
2024-02-19	0.625	0.650	0.625	0.635	0.524	283,468
2024-02-16	0.625	0.625	0.625	0.625	0.515	32,300
2024-02-15	0.625	0.625	0.625	0.625	0.515	9,684
2024-02-14	0.625	0.625	0.625	0.625	0.515	33,650
2024-02-13	0.610	0.610	0.610	0.610	0.503	0
2024-02-12	0.610	0.610	0.610	0.610	0.503	0
2024-02-09	0.630	0.630	0.610	0.610	0.503	28,728
2024-02-08	0.625	0.625	0.625	0.625	0.515	2,051
2024-02-07	0.630	0.630	0.630	0.630	0.520	9,739
2024-02-06	0.630	0.630	0.630	0.630	0.520	0
2024-02-05	0.630	0.630	0.630	0.630	0.520	0
2024-02-02	0.645	0.645	0.630	0.630	0.520	92,640
2024-02-01	0.645	0.645	0.645	0.645	0.532	0
2024-01-31	0.645	0.645	0.645	0.645	0.532	0
2024-01-30	0.645	0.645	0.645	0.645	0.532	0
2024-01-29	0.640	0.645	0.625	0.645	0.532	42,357
2024-01-25	0.605	0.640	0.600	0.640	0.528	39,383
2024-01-24	0.605	0.605	0.605	0.605	0.499	6,269
2024-01-23	0.620	0.645	0.600	0.605	0.499	65,219
2024-01-22	0.560	0.600	0.560	0.600	0.495	93,139
2024-01-19	0.560	0.560	0.560	0.560	0.462	0
2024-01-18	0.560	0.560	0.560	0.560	0.462	0
2024-01-17	0.560	0.560	0.560	0.560	0.462	0
2024-01-16	0.550	0.560	0.550	0.560	0.462	7,500
2024-01-15	0.550	0.550	0.550	0.550	0.454	0
2024-01-12	0.540	0.550	0.540	0.550	0.454	3,050
2024-01-11	0.535	0.535	0.535	0.535	0.441	6,234
2024-01-10	0.535	0.535	0.535	0.535	0.441	25
2024-01-09	0.545	0.545	0.535	0.535	0.441	50,000
2024-01-08	0.540	0.540	0.540	0.540	0.445	0
2024-01-05	0.540	0.540	0.540	0.540	0.445	0
2024-01-04	0.570	0.570	0.540	0.540	0.445	13,057
2024-01-03	0.560	0.570	0.560	0.570	0.470	17,875
2024-01-02	0.550	0.550	0.550	0.550	0.454	22,650
2023-12-29	0.545	0.545	0.545	0.545	0.449	16,170
2023-12-28	0.530	0.545	0.525	0.545	0.449	39,429
2023-12-27	0.545	0.545	0.530	0.545	0.449	81,974
2023-12-22	0.540	0.540	0.540	0.540	0.445	0
2023-12-21	0.540	0.540	0.540	0.540	0.445	5,085
2023-12-20	0.545	0.545	0.545	0.545	0.449	0
2023-12-19	0.550	0.550	0.540	0.545	0.449	37,351
2023-12-18	0.530	0.550	0.530	0.530	0.437	32,657

← NewerPage 12 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.