Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.435	0.435	0.430	0.430	0.420	3,226
2026-07-27	0.415	0.415	0.415	0.415	0.406	77
2026-07-24	0.430	0.440	0.410	0.410	0.401	112,438
2026-07-23	0.415	0.415	0.415	0.415	0.406	0
2026-07-22	0.415	0.415	0.410	0.415	0.406	20,903
2026-07-21	0.425	0.425	0.410	0.410	0.401	13,461
2026-07-20	0.440	0.440	0.425	0.425	0.415	9,436
2026-07-17	0.445	0.445	0.435	0.435	0.425	4,705
2026-07-16	0.440	0.445	0.440	0.445	0.435	21,723
2026-07-15	0.405	0.405	0.405	0.405	0.396	0
2026-07-14	0.440	0.440	0.405	0.405	0.396	62,129
2026-07-13	0.425	0.425	0.425	0.425	0.415	8,000
2026-07-10	0.425	0.425	0.425	0.425	0.415	0
2026-07-09	0.430	0.430	0.425	0.425	0.415	37
2026-07-08	0.425	0.430	0.425	0.430	0.420	43,531
2026-07-07	0.420	0.435	0.420	0.425	0.415	45,777
2026-07-06	0.435	0.435	0.420	0.420	0.410	5,293
2026-07-03	0.420	0.435	0.420	0.435	0.425	51,526
2026-07-02	0.390	0.390	0.390	0.390	0.381	0
2026-07-01	0.390	0.390	0.390	0.390	0.381	0
2026-06-30	0.405	0.410	0.390	0.390	0.381	193,833
2026-06-29	0.400	0.410	0.390	0.405	0.396	233,910
2026-06-26	0.395	0.395	0.395	0.395	0.386	0
2026-06-25	0.395	0.395	0.395	0.395	0.386	19,727
2026-06-24	0.395	0.400	0.395	0.400	0.391	30,532
2026-06-23	0.390	0.390	0.390	0.390	0.381	0
2026-06-22	0.455	0.455	0.390	0.390	0.381	338,449
2026-06-19	0.420	0.420	0.420	0.420	0.410	18,706
2026-06-18	0.420	0.420	0.420	0.420	0.410	6,538
2026-06-17	0.420	0.420	0.420	0.420	0.410	7,000
2026-06-16	0.430	0.430	0.415	0.415	0.406	67,000
2026-06-15	0.415	0.420	0.415	0.420	0.410	62,058
2026-06-12	0.410	0.415	0.400	0.415	0.406	45,357
2026-06-11	0.400	0.410	0.400	0.410	0.401	17,000
2026-06-10	0.410	0.410	0.410	0.410	0.401	20,957
2026-06-09	0.400	0.410	0.400	0.410	0.401	57,061
2026-06-05	0.410	0.410	0.410	0.410	0.401	0
2026-06-04	0.410	0.410	0.410	0.410	0.401	23,708
2026-06-03	0.410	0.410	0.410	0.410	0.401	20,000
2026-06-02	0.410	0.410	0.405	0.410	0.401	20,253
2026-06-01	0.410	0.410	0.410	0.410	0.401	2,000
2026-05-29	0.410	0.410	0.410	0.410	0.401	88,140
2026-05-28	0.415	0.415	0.400	0.415	0.406	200,328
2026-05-27	0.400	0.400	0.390	0.400	0.391	44,300
2026-05-26	0.400	0.400	0.400	0.400	0.391	0
2026-05-25	0.425	0.425	0.400	0.400	0.391	61,788
2026-05-22	0.400	0.400	0.400	0.400	0.391	0
2026-05-21	0.415	0.420	0.400	0.400	0.391	22,855
2026-05-20	0.415	0.415	0.410	0.415	0.406	14,596
2026-05-19	0.415	0.415	0.415	0.415	0.406	0
2026-05-18	0.415	0.415	0.415	0.415	0.406	243
2026-05-15	0.410	0.410	0.410	0.410	0.401	0
2026-05-14	0.420	0.420	0.410	0.410	0.401	113,231
2026-05-13	0.420	0.420	0.415	0.415	0.406	9,830
2026-05-12	0.420	0.420	0.415	0.415	0.406	4,226
2026-05-11	0.420	0.420	0.420	0.420	0.410	20,467
2026-05-08	0.415	0.415	0.415	0.415	0.406	4,728
2026-05-07	0.420	0.430	0.420	0.430	0.420	24,500
2026-05-06	0.410	0.410	0.410	0.410	0.401	13,225
2026-05-05	0.415	0.415	0.405	0.410	0.401	90,943

← NewerPage 2 of 22 · 1,269 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.