Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.590	0.600	0.590	0.600	0.470	35,831
2022-10-11	0.600	0.600	0.600	0.600	0.470	1,250
2022-10-10	0.590	0.590	0.590	0.590	0.462	5,216
2022-10-07	0.590	0.590	0.590	0.590	0.462	8,000
2022-10-06	0.600	0.600	0.600	0.600	0.470	2,000
2022-10-05	0.605	0.605	0.595	0.605	0.474	102,330
2022-10-04	0.590	0.590	0.590	0.590	0.462	49,999
2022-10-03	0.590	0.595	0.590	0.590	0.462	104,653
2022-09-30	0.590	0.605	0.590	0.605	0.474	56,320
2022-09-29	0.590	0.590	0.590	0.590	0.462	0
2022-09-28	0.590	0.590	0.590	0.590	0.462	0
2022-09-27	0.560	0.590	0.560	0.590	0.462	38,474
2022-09-26	0.575	0.585	0.550	0.585	0.458	22,709
2022-09-23	0.600	0.600	0.570	0.585	0.458	152,698
2022-09-21	0.615	0.630	0.605	0.605	0.474	18,477
2022-09-20	0.605	0.605	0.605	0.605	0.474	0
2022-09-19	0.605	0.605	0.605	0.605	0.474	0
2022-09-16	0.630	0.630	0.585	0.605	0.474	39,468
2022-09-15	0.640	0.640	0.630	0.630	0.493	28,927
2022-09-14	0.635	0.635	0.630	0.635	0.497	8,934
2022-09-13	0.655	0.655	0.655	0.655	0.513	0
2022-09-12	0.620	0.655	0.600	0.655	0.513	31,850
2022-09-09	0.625	0.625	0.625	0.625	0.489	9,583
2022-09-08	0.610	0.645	0.610	0.610	0.478	7,846
2022-09-07	0.610	0.610	0.605	0.605	0.474	21,472
2022-09-06	0.600	0.630	0.595	0.630	0.493	55,744
2022-09-05	0.615	0.615	0.600	0.610	0.478	19,065
2022-09-02	0.600	0.600	0.590	0.600	0.470	12,634
2022-09-01	0.615	0.615	0.600	0.600	0.470	34,779
2022-08-31	0.590	0.650	0.585	0.650	0.509	62,883
2022-08-30	0.600	0.610	0.580	0.580	0.454	72,788
2022-08-29	0.635	0.635	0.605	0.610	0.478	198,623
2022-08-26	0.660	0.665	0.655	0.655	0.513	6,351
2022-08-25	0.645	0.665	0.645	0.665	0.521	15,784
2022-08-24	0.690	0.690	0.635	0.640	0.501	222,859
2022-08-23	0.710	0.710	0.695	0.695	0.544	10,984
2022-08-22	0.705	0.730	0.705	0.710	0.556	19,228
2022-08-19	0.765	0.765	0.765	0.765	0.599	26,117
2022-08-18	0.740	0.740	0.695	0.700	0.548	68,784
2022-08-17	0.720	0.765	0.720	0.735	0.560	31,145
2022-08-16	0.740	0.740	0.715	0.715	0.545	11,142
2022-08-15	0.710	0.800	0.710	0.800	0.609	65,140
2022-08-12	0.730	0.790	0.690	0.715	0.545	167,318
2022-08-11	0.760	0.770	0.740	0.770	0.586	27,776
2022-08-10	0.760	0.760	0.760	0.760	0.579	500
2022-08-09	0.760	0.760	0.740	0.760	0.579	42,196
2022-08-08	0.755	0.755	0.715	0.755	0.575	32,504
2022-08-05	0.710	0.750	0.710	0.745	0.567	38,248
2022-08-04	0.710	0.710	0.710	0.710	0.541	14,070
2022-08-03	0.710	0.710	0.710	0.710	0.541	0
2022-08-02	0.695	0.710	0.695	0.710	0.541	30,071
2022-08-01	0.695	0.695	0.670	0.670	0.510	54,835
2022-07-29	0.700	0.705	0.685	0.695	0.529	32,140
2022-07-28	0.705	0.710	0.685	0.710	0.541	49,100
2022-07-27	0.705	0.705	0.680	0.680	0.518	21,423
2022-07-26	0.705	0.705	0.705	0.705	0.537	700
2022-07-25	0.705	0.710	0.705	0.705	0.537	42,803
2022-07-22	0.705	0.705	0.655	0.655	0.499	32,176
2022-07-21	0.705	0.705	0.680	0.705	0.537	3,212
2022-07-20	0.695	0.715	0.695	0.705	0.537	28,931

← NewerPage 18 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.