Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.545	0.545	0.530	0.530	0.437	13,567
2023-12-14	0.515	0.515	0.515	0.515	0.425	0
2023-12-13	0.515	0.515	0.515	0.515	0.425	0
2023-12-12	0.525	0.525	0.515	0.515	0.425	182,893
2023-12-11	0.560	0.560	0.560	0.560	0.462	0
2023-12-08	0.560	0.560	0.560	0.560	0.462	0
2023-12-07	0.530	0.560	0.530	0.560	0.462	100,232
2023-12-06	0.510	0.510	0.510	0.510	0.421	80,000
2023-12-05	0.510	0.510	0.510	0.510	0.421	0
2023-12-04	0.510	0.510	0.510	0.510	0.421	0
2023-12-01	0.510	0.510	0.510	0.510	0.421	0
2023-11-30	0.510	0.510	0.510	0.510	0.421	75,000
2023-11-29	0.510	0.510	0.510	0.510	0.421	0
2023-11-28	0.510	0.510	0.510	0.510	0.421	0
2023-11-27	0.510	0.510	0.510	0.510	0.421	0
2023-11-24	0.510	0.510	0.510	0.510	0.421	2,222
2023-11-23	0.515	0.515	0.515	0.515	0.425	155
2023-11-22	0.520	0.520	0.520	0.520	0.429	0
2023-11-21	0.530	0.530	0.520	0.520	0.429	25,000
2023-11-20	0.560	0.560	0.560	0.560	0.462	0
2023-11-17	0.560	0.560	0.560	0.560	0.462	0
2023-11-16	0.560	0.560	0.560	0.560	0.462	6,000
2023-11-15	0.550	0.550	0.540	0.540	0.445	26,000
2023-11-14	0.515	0.515	0.515	0.515	0.425	0
2023-11-13	0.520	0.520	0.515	0.515	0.425	10,123
2023-11-10	0.495	0.495	0.495	0.495	0.408	0
2023-11-09	0.495	0.495	0.495	0.495	0.408	0
2023-11-08	0.495	0.495	0.495	0.495	0.408	0
2023-11-07	0.495	0.495	0.495	0.495	0.408	3,034
2023-11-06	0.525	0.525	0.520	0.520	0.429	85,975
2023-11-03	0.560	0.560	0.560	0.560	0.462	0
2023-11-02	0.540	0.560	0.540	0.560	0.462	5,418
2023-11-01	0.533	0.550	0.533	0.550	0.454	14,276
2023-10-31	0.530	0.550	0.530	0.550	0.454	15,000
2023-10-30	0.530	0.530	0.520	0.520	0.429	73,345
2023-10-27	0.525	0.525	0.525	0.525	0.433	0
2023-10-26	0.525	0.525	0.525	0.525	0.433	0
2023-10-25	0.540	0.540	0.525	0.525	0.433	12,657
2023-10-24	0.545	0.545	0.545	0.545	0.449	366
2023-10-23	0.525	0.525	0.525	0.525	0.433	7,094
2023-10-20	0.550	0.550	0.525	0.525	0.433	15,575
2023-10-19	0.530	0.545	0.530	0.545	0.449	29,451
2023-10-18	0.530	0.530	0.530	0.530	0.437	10,000
2023-10-17	0.530	0.530	0.530	0.530	0.437	0
2023-10-16	0.530	0.530	0.530	0.530	0.437	0
2023-10-13	0.530	0.530	0.530	0.530	0.437	1,800
2023-10-12	0.530	0.530	0.530	0.530	0.437	0
2023-10-11	0.530	0.530	0.530	0.530	0.437	894
2023-10-10	0.520	0.520	0.520	0.520	0.429	385
2023-10-09	0.560	0.560	0.520	0.520	0.429	20,894
2023-10-06	0.560	0.560	0.560	0.560	0.462	5,838
2023-10-05	0.520	0.520	0.520	0.520	0.429	39,729
2023-10-04	0.525	0.525	0.525	0.525	0.433	3,124
2023-10-03	0.530	0.570	0.530	0.570	0.470	23,800
2023-10-02	0.525	0.525	0.525	0.525	0.433	0
2023-09-29	0.525	0.525	0.525	0.525	0.433	2,400
2023-09-28	0.530	0.530	0.525	0.525	0.433	80,890
2023-09-27	0.540	0.540	0.535	0.535	0.441	24,163
2023-09-26	0.530	0.530	0.525	0.530	0.437	144,962
2023-09-25	0.535	0.535	0.535	0.535	0.441	12,195

← NewerPage 13 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.