Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.535	0.535	0.535	0.535	0.441	12,195
2023-09-22	0.540	0.540	0.540	0.540	0.445	5,000
2023-09-21	0.560	0.560	0.530	0.530	0.437	94,129
2023-09-20	0.560	0.560	0.560	0.560	0.462	0
2023-09-19	0.560	0.560	0.560	0.560	0.462	0
2023-09-18	0.565	0.565	0.560	0.560	0.462	14,871
2023-09-15	0.575	0.600	0.560	0.600	0.495	26,492
2023-09-14	0.550	0.550	0.550	0.550	0.454	1,125
2023-09-13	0.550	0.550	0.550	0.550	0.454	0
2023-09-12	0.570	0.570	0.550	0.550	0.454	16,157
2023-09-11	0.565	0.570	0.545	0.545	0.449	21,971
2023-09-08	0.545	0.545	0.545	0.545	0.449	0
2023-09-07	0.565	0.565	0.545	0.545	0.449	3,353
2023-09-06	0.580	0.580	0.545	0.565	0.466	30,189
2023-09-05	0.580	0.580	0.580	0.580	0.478	2,875
2023-09-04	0.575	0.575	0.575	0.575	0.474	7,031
2023-09-01	0.540	0.540	0.540	0.540	0.445	2,348
2023-08-31	0.560	0.560	0.560	0.560	0.462	6,820
2023-08-30	0.545	0.550	0.535	0.545	0.449	121,175
2023-08-29	0.530	0.530	0.530	0.530	0.437	0
2023-08-28	0.550	0.555	0.530	0.530	0.437	83,481
2023-08-25	0.570	0.570	0.570	0.570	0.470	0
2023-08-24	0.580	0.580	0.570	0.570	0.470	163,314
2023-08-23	0.570	0.570	0.570	0.570	0.470	4,500
2023-08-22	0.575	0.575	0.570	0.570	0.470	81,787
2023-08-21	0.605	0.605	0.605	0.605	0.487	0
2023-08-18	0.610	0.610	0.605	0.605	0.487	23,122
2023-08-17	0.595	0.595	0.595	0.595	0.479	20,358
2023-08-16	0.600	0.600	0.550	0.560	0.450	228,535
2023-08-15	0.600	0.600	0.600	0.600	0.483	4,878
2023-08-14	0.615	0.615	0.615	0.615	0.495	0
2023-08-11	0.615	0.615	0.615	0.615	0.495	0
2023-08-10	0.615	0.615	0.595	0.615	0.495	12,024
2023-08-09	0.630	0.630	0.600	0.600	0.483	2,201
2023-08-08	0.600	0.630	0.600	0.630	0.507	9,960
2023-08-07	0.615	0.615	0.590	0.590	0.475	39,563
2023-08-04	0.625	0.625	0.600	0.600	0.483	4,184
2023-08-03	0.600	0.600	0.600	0.600	0.483	0
2023-08-02	0.600	0.600	0.600	0.600	0.483	6,029
2023-08-01	0.615	0.615	0.575	0.590	0.475	141,908
2023-07-31	0.600	0.600	0.600	0.600	0.483	0
2023-07-28	0.605	0.605	0.600	0.600	0.483	19,512
2023-07-27	0.625	0.625	0.585	0.600	0.483	19,199
2023-07-26	0.630	0.630	0.630	0.630	0.507	0
2023-07-25	0.630	0.630	0.630	0.630	0.507	18,631
2023-07-24	0.635	0.635	0.590	0.630	0.507	55,906
2023-07-21	0.640	0.640	0.640	0.640	0.515	0
2023-07-20	0.640	0.640	0.640	0.640	0.515	0
2023-07-19	0.640	0.640	0.640	0.640	0.515	0
2023-07-18	0.640	0.640	0.640	0.640	0.515	4,373
2023-07-17	0.655	0.655	0.655	0.655	0.527	0
2023-07-14	0.655	0.655	0.655	0.655	0.527	0
2023-07-13	0.655	0.655	0.655	0.655	0.527	0
2023-07-12	0.655	0.655	0.655	0.655	0.527	0
2023-07-11	0.665	0.665	0.655	0.655	0.527	37,475
2023-07-10	0.675	0.675	0.675	0.675	0.543	0
2023-07-07	0.670	0.700	0.670	0.675	0.543	114,845
2023-07-06	0.615	0.615	0.610	0.610	0.491	44,515
2023-07-05	0.605	0.605	0.605	0.605	0.487	0
2023-07-04	0.605	0.605	0.605	0.605	0.487	0

← NewerPage 14 of 22 · 1,266 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.