Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.570	0.580	0.570	0.580	0.466	5,973
2023-04-03	0.590	0.590	0.565	0.565	0.454	71,010
2023-03-31	0.590	0.590	0.590	0.590	0.475	0
2023-03-30	0.590	0.590	0.590	0.590	0.475	5,456
2023-03-29	0.590	0.590	0.590	0.590	0.475	0
2023-03-28	0.590	0.590	0.590	0.590	0.475	0
2023-03-27	0.600	0.600	0.590	0.590	0.475	2,097
2023-03-24	0.620	0.620	0.620	0.620	0.499	0
2023-03-23	0.620	0.620	0.620	0.620	0.499	12,501
2023-03-22	0.600	0.600	0.600	0.600	0.483	0
2023-03-21	0.600	0.600	0.600	0.600	0.483	3,000
2023-03-20	0.580	0.580	0.580	0.580	0.466	0
2023-03-17	0.605	0.605	0.570	0.580	0.466	95,547
2023-03-16	0.620	0.620	0.620	0.620	0.499	17,224
2023-03-15	0.625	0.625	0.625	0.625	0.503	0
2023-03-14	0.625	0.625	0.625	0.625	0.503	14,070
2023-03-13	0.630	0.630	0.630	0.630	0.507	0
2023-03-10	0.630	0.630	0.630	0.630	0.507	15,188
2023-03-09	0.630	0.630	0.630	0.630	0.507	7,301
2023-03-08	0.630	0.630	0.630	0.630	0.507	2,857
2023-03-07	0.675	0.675	0.675	0.675	0.543	1
2023-03-06	0.675	0.675	0.670	0.670	0.539	93
2023-03-03	0.680	0.680	0.680	0.680	0.547	3
2023-03-02	0.680	0.680	0.680	0.680	0.547	0
2023-03-01	0.635	0.690	0.635	0.680	0.547	79,826
2023-02-28	0.625	0.625	0.620	0.620	0.499	22,679
2023-02-27	0.640	0.640	0.640	0.640	0.515	63,434
2023-02-24	0.630	0.650	0.630	0.650	0.523	21,160
2023-02-23	0.600	0.630	0.600	0.630	0.507	25,713
2023-02-22	0.610	0.610	0.600	0.600	0.483	21,309
2023-02-21	0.600	0.625	0.600	0.625	0.503	15,976
2023-02-20	0.600	0.625	0.600	0.625	0.503	2,815
2023-02-17	0.630	0.630	0.630	0.630	0.507	9,541
2023-02-16	0.650	0.650	0.625	0.630	0.507	40,420
2023-02-15	0.670	0.670	0.670	0.670	0.539	3,101
2023-02-14	0.685	0.690	0.670	0.680	0.532	49,297
2023-02-13	0.650	0.710	0.650	0.690	0.540	56,583
2023-02-10	0.690	0.690	0.615	0.620	0.485	123,197
2023-02-09	0.670	0.670	0.670	0.670	0.525	0
2023-02-08	0.670	0.670	0.670	0.670	0.525	0
2023-02-07	0.670	0.670	0.670	0.670	0.525	0
2023-02-06	0.710	0.710	0.670	0.670	0.525	35,422
2023-02-03	0.685	0.710	0.685	0.710	0.556	10,747
2023-02-02	0.710	0.710	0.710	0.710	0.556	0
2023-02-01	0.710	0.710	0.710	0.710	0.556	33,218
2023-01-31	0.680	0.680	0.680	0.680	0.532	0
2023-01-30	0.710	0.710	0.680	0.680	0.532	10,407
2023-01-27	0.710	0.710	0.710	0.710	0.556	10,000
2023-01-25	0.710	0.710	0.700	0.700	0.548	55,000
2023-01-24	0.700	0.700	0.700	0.700	0.548	0
2023-01-23	0.705	0.710	0.700	0.700	0.548	12,428
2023-01-20	0.705	0.705	0.705	0.705	0.552	35,028
2023-01-19	0.710	0.710	0.705	0.705	0.552	8,007
2023-01-18	0.705	0.715	0.705	0.715	0.560	5,417
2023-01-17	0.705	0.705	0.705	0.705	0.552	0
2023-01-16	0.695	0.720	0.695	0.705	0.552	92,707
2023-01-13	0.690	0.695	0.690	0.695	0.544	9,895
2023-01-12	0.700	0.700	0.700	0.700	0.548	0
2023-01-11	0.690	0.700	0.690	0.700	0.548	5,512
2023-01-10	0.690	0.690	0.690	0.690	0.540	0

← NewerPage 16 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.