Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.690	0.690	0.690	0.690	0.540	1,999
2023-01-06	0.690	0.690	0.690	0.690	0.540	1
2023-01-05	0.690	0.690	0.690	0.690	0.540	0
2023-01-04	0.690	0.690	0.690	0.690	0.540	0
2023-01-03	0.690	0.690	0.690	0.690	0.540	45,427
2022-12-30	0.675	0.680	0.675	0.680	0.532	16,044
2022-12-29	0.685	0.685	0.680	0.680	0.532	4,919
2022-12-28	0.695	0.695	0.695	0.695	0.544	0
2022-12-23	0.695	0.695	0.695	0.695	0.544	2,500
2022-12-22	0.660	0.670	0.660	0.665	0.521	22,683
2022-12-21	0.695	0.695	0.660	0.660	0.517	15,201
2022-12-20	0.688	0.695	0.670	0.670	0.525	22,710
2022-12-19	0.700	0.700	0.700	0.700	0.548	0
2022-12-16	0.700	0.700	0.700	0.700	0.548	750
2022-12-15	0.720	0.720	0.700	0.700	0.548	19,954
2022-12-14	0.725	0.725	0.720	0.720	0.564	26,850
2022-12-13	0.725	0.725	0.725	0.725	0.568	7,883
2022-12-12	0.710	0.710	0.710	0.710	0.556	23,000
2022-12-09	0.700	0.700	0.700	0.700	0.548	0
2022-12-08	0.740	0.740	0.700	0.700	0.548	2,524
2022-12-07	0.720	0.740	0.705	0.740	0.579	13,618
2022-12-06	0.725	0.725	0.725	0.725	0.568	680
2022-12-05	0.705	0.725	0.705	0.705	0.552	599
2022-12-02	0.730	0.730	0.730	0.730	0.572	2,054
2022-12-01	0.740	0.740	0.740	0.740	0.579	0
2022-11-30	0.700	0.740	0.700	0.740	0.579	4,333
2022-11-29	0.715	0.735	0.700	0.735	0.576	21,098
2022-11-28	0.770	0.770	0.770	0.770	0.603	0
2022-11-25	0.770	0.770	0.770	0.770	0.603	1,984
2022-11-24	0.735	0.735	0.735	0.735	0.576	5,455
2022-11-23	0.720	0.720	0.720	0.720	0.564	0
2022-11-22	0.720	0.720	0.720	0.720	0.564	0
2022-11-21	0.710	0.720	0.710	0.720	0.564	7,950
2022-11-18	0.730	0.770	0.700	0.770	0.603	18,815
2022-11-17	0.720	0.720	0.720	0.720	0.564	0
2022-11-16	0.720	0.720	0.720	0.720	0.564	0
2022-11-15	0.720	0.720	0.720	0.720	0.564	0
2022-11-14	0.720	0.755	0.720	0.720	0.564	13,663
2022-11-11	0.700	0.700	0.690	0.690	0.540	676
2022-11-10	0.710	0.710	0.700	0.700	0.548	36,999
2022-11-09	0.710	0.710	0.710	0.710	0.556	0
2022-11-08	0.710	0.710	0.710	0.710	0.556	15,000
2022-11-07	0.725	0.725	0.700	0.700	0.548	20,000
2022-11-04	0.700	0.700	0.700	0.700	0.548	0
2022-11-03	0.700	0.700	0.700	0.700	0.548	0
2022-11-02	0.730	0.750	0.700	0.700	0.548	24,633
2022-11-01	0.685	0.685	0.685	0.685	0.536	752
2022-10-31	0.665	0.665	0.665	0.665	0.521	0
2022-10-28	0.705	0.705	0.665	0.665	0.521	47,058
2022-10-27	0.660	0.660	0.660	0.660	0.517	0
2022-10-26	0.680	0.700	0.660	0.660	0.517	14,767
2022-10-25	0.670	0.670	0.670	0.670	0.525	6,313
2022-10-24	0.670	0.670	0.670	0.670	0.525	2,400
2022-10-21	0.640	0.660	0.640	0.660	0.517	90,422
2022-10-20	0.595	0.620	0.595	0.620	0.485	68,127
2022-10-19	0.610	0.610	0.590	0.590	0.462	22,993
2022-10-18	0.610	0.610	0.610	0.610	0.478	56,996
2022-10-17	0.595	0.610	0.595	0.610	0.478	64,843
2022-10-14	0.595	0.595	0.595	0.595	0.466	20,000
2022-10-13	0.595	0.595	0.595	0.595	0.466	27,500

← NewerPage 17 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.