Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.605	0.605	0.605	0.605	0.487	0
2023-06-30	0.620	0.620	0.605	0.605	0.487	14,923
2023-06-29	0.620	0.620	0.610	0.610	0.491	16,776
2023-06-28	0.585	0.620	0.585	0.605	0.487	90,515
2023-06-27	0.585	0.585	0.585	0.585	0.471	5,088
2023-06-26	0.595	0.595	0.585	0.585	0.471	16,483
2023-06-23	0.580	0.585	0.580	0.585	0.471	20,198
2023-06-22	0.580	0.585	0.580	0.580	0.466	22,747
2023-06-21	0.580	0.580	0.580	0.580	0.466	8,848
2023-06-20	0.580	0.580	0.580	0.580	0.466	0
2023-06-19	0.590	0.600	0.580	0.580	0.466	18,506
2023-06-16	0.585	0.585	0.585	0.585	0.471	0
2023-06-15	0.580	0.610	0.580	0.585	0.471	34,839
2023-06-14	0.570	0.585	0.570	0.570	0.458	57,004
2023-06-13	0.570	0.570	0.565	0.565	0.454	19,429
2023-06-09	0.570	0.570	0.570	0.570	0.458	0
2023-06-08	0.585	0.585	0.570	0.570	0.458	21,706
2023-06-07	0.585	0.585	0.585	0.585	0.471	0
2023-06-06	0.585	0.585	0.585	0.585	0.471	3,314
2023-06-05	0.570	0.580	0.570	0.580	0.466	19,485
2023-06-02	0.565	0.565	0.565	0.565	0.454	0
2023-06-01	0.575	0.575	0.565	0.565	0.454	7,759
2023-05-31	0.580	0.580	0.575	0.575	0.462	11,825
2023-05-30	0.580	0.580	0.580	0.580	0.466	1,006
2023-05-29	0.580	0.580	0.580	0.580	0.466	0
2023-05-26	0.585	0.585	0.580	0.580	0.466	2,242
2023-05-25	0.585	0.585	0.585	0.585	0.471	1,099
2023-05-24	0.585	0.585	0.585	0.585	0.471	0
2023-05-23	0.600	0.600	0.585	0.585	0.471	329
2023-05-22	0.585	0.585	0.585	0.585	0.471	0
2023-05-19	0.595	0.600	0.585	0.585	0.471	5,581
2023-05-18	0.580	0.580	0.580	0.580	0.466	0
2023-05-17	0.580	0.580	0.580	0.580	0.466	0
2023-05-16	0.580	0.580	0.580	0.580	0.466	0
2023-05-15	0.580	0.580	0.580	0.580	0.466	0
2023-05-12	0.580	0.580	0.580	0.580	0.466	0
2023-05-11	0.580	0.580	0.580	0.580	0.466	2,797
2023-05-10	0.575	0.595	0.570	0.595	0.479	32,740
2023-05-09	0.580	0.600	0.580	0.600	0.483	114,951
2023-05-08	0.565	0.570	0.565	0.570	0.458	6,797
2023-05-05	0.570	0.570	0.570	0.570	0.458	0
2023-05-04	0.565	0.570	0.560	0.570	0.458	63,896
2023-05-03	0.570	0.570	0.570	0.570	0.458	850
2023-05-02	0.565	0.565	0.565	0.565	0.454	0
2023-05-01	0.560	0.565	0.560	0.565	0.454	63,856
2023-04-28	0.580	0.580	0.580	0.580	0.466	0
2023-04-27	0.580	0.580	0.580	0.580	0.466	42,152
2023-04-26	0.575	0.575	0.575	0.575	0.462	0
2023-04-24	0.575	0.575	0.575	0.575	0.462	0
2023-04-21	0.565	0.575	0.565	0.575	0.462	3,751
2023-04-20	0.565	0.565	0.565	0.565	0.454	1,000
2023-04-19	0.570	0.570	0.570	0.570	0.458	40
2023-04-18	0.570	0.570	0.570	0.570	0.458	4,503
2023-04-17	0.590	0.590	0.565	0.565	0.454	23,828
2023-04-14	0.610	0.610	0.610	0.610	0.491	4,025
2023-04-13	0.610	0.610	0.575	0.575	0.462	9,099
2023-04-12	0.610	0.610	0.610	0.610	0.491	0
2023-04-11	0.610	0.610	0.610	0.610	0.491	0
2023-04-06	0.610	0.610	0.610	0.610	0.491	2,800
2023-04-05	0.570	0.615	0.570	0.615	0.495	20,368

← NewerPage 15 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.