Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.425	0.425	0.405	0.415	0.406	183,657
2026-05-01	0.430	0.430	0.430	0.430	0.420	0
2026-04-30	0.430	0.430	0.430	0.430	0.420	5,637
2026-04-29	0.450	0.450	0.430	0.430	0.420	42,868
2026-04-28	0.450	0.450	0.450	0.450	0.440	10,000
2026-04-27	0.440	0.440	0.440	0.440	0.430	0
2026-04-24	0.440	0.440	0.440	0.440	0.430	2,537
2026-04-23	0.470	0.470	0.460	0.460	0.449	10,960
2026-04-22	0.480	0.480	0.480	0.480	0.469	20,041
2026-04-21	0.465	0.465	0.465	0.465	0.454	7,003
2026-04-20	0.460	0.460	0.460	0.460	0.449	8,483
2026-04-17	0.450	0.460	0.440	0.460	0.449	73,021
2026-04-16	0.440	0.450	0.440	0.450	0.440	23,000
2026-04-15	0.455	0.455	0.435	0.435	0.425	153,176
2026-04-14	0.460	0.460	0.460	0.460	0.449	5,000
2026-04-13	0.460	0.460	0.455	0.455	0.445	4,000
2026-04-10	0.465	0.465	0.465	0.465	0.454	0
2026-04-09	0.465	0.465	0.465	0.465	0.454	0
2026-04-08	0.455	0.465	0.455	0.465	0.454	96,298
2026-04-07	0.445	0.445	0.430	0.430	0.420	9,819
2026-04-02	0.440	0.445	0.440	0.440	0.430	65,862
2026-04-01	0.445	0.445	0.430	0.430	0.420	289,778
2026-03-31	0.450	0.450	0.435	0.435	0.425	159,301
2026-03-30	0.455	0.460	0.450	0.450	0.440	170,632
2026-03-27	0.465	0.465	0.465	0.465	0.454	18,375
2026-03-26	0.465	0.465	0.465	0.465	0.454	3,124
2026-03-25	0.470	0.470	0.470	0.470	0.459	51,446
2026-03-24	0.480	0.480	0.480	0.480	0.469	5,003
2026-03-23	0.470	0.470	0.470	0.470	0.459	0
2026-03-20	0.470	0.470	0.470	0.470	0.459	1,500
2026-03-19	0.480	0.480	0.470	0.470	0.459	72,633
2026-03-18	0.490	0.490	0.490	0.490	0.479	50,000
2026-03-17	0.485	0.485	0.485	0.485	0.474	0
2026-03-16	0.475	0.485	0.475	0.485	0.474	6,300
2026-03-13	0.490	0.490	0.490	0.490	0.479	0
2026-03-12	0.483	0.490	0.475	0.490	0.479	47,059
2026-03-11	0.470	0.470	0.470	0.470	0.459	2,134
2026-03-10	0.480	0.490	0.480	0.490	0.479	98,175
2026-03-09	0.490	0.490	0.470	0.480	0.469	78,044
2026-03-06	0.475	0.490	0.475	0.490	0.479	25,090
2026-03-05	0.500	0.500	0.500	0.500	0.489	4,978
2026-03-04	0.495	0.500	0.485	0.500	0.489	30,002
2026-03-03	0.498	0.498	0.490	0.490	0.479	30,429
2026-03-02	0.500	0.525	0.500	0.525	0.513	2,051
2026-02-27	0.490	0.490	0.490	0.490	0.479	12,093
2026-02-26	0.485	0.500	0.485	0.500	0.489	20,924
2026-02-25	0.490	0.490	0.470	0.480	0.469	48,134
2026-02-24	0.520	0.520	0.490	0.490	0.479	344,143
2026-02-23	0.525	0.525	0.520	0.520	0.508	3,295
2026-02-20	0.530	0.530	0.495	0.520	0.508	79,524
2026-02-19	0.570	0.580	0.560	0.570	0.534	131,091
2026-02-18	0.570	0.590	0.560	0.585	0.549	96,683
2026-02-17	0.558	0.570	0.555	0.570	0.534	56,816
2026-02-16	0.555	0.560	0.540	0.560	0.525	89,027
2026-02-13	0.565	0.565	0.510	0.510	0.478	36,733
2026-02-12	0.535	0.580	0.530	0.530	0.497	457,646
2026-02-11	0.545	0.545	0.540	0.540	0.506	70,394
2026-02-10	0.550	0.550	0.550	0.550	0.516	21,130
2026-02-09	0.545	0.545	0.535	0.535	0.502	18,181
2026-02-06	0.540	0.540	0.530	0.535	0.502	26,762

← NewerPage 3 of 5 · 255 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.