Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.580	0.580	0.545	0.545	0.511	121,672
2026-02-04	0.580	0.580	0.580	0.580	0.544	15,172
2026-02-03	0.580	0.580	0.580	0.580	0.544	0
2026-02-02	0.580	0.580	0.580	0.580	0.544	0
2026-01-30	0.583	0.585	0.580	0.580	0.544	17,735
2026-01-29	0.590	0.590	0.580	0.580	0.544	61,489
2026-01-28	0.590	0.590	0.590	0.590	0.553	22,643
2026-01-27	0.590	0.590	0.590	0.590	0.553	0
2026-01-23	0.590	0.590	0.590	0.590	0.553	0
2026-01-22	0.590	0.590	0.590	0.590	0.553	79,419
2026-01-21	0.590	0.590	0.590	0.590	0.553	15,583
2026-01-20	0.600	0.600	0.600	0.600	0.563	21,556
2026-01-19	0.610	0.610	0.600	0.600	0.563	70,836
2026-01-16	0.610	0.620	0.610	0.620	0.581	71,425
2026-01-15	0.600	0.600	0.600	0.600	0.563	1,001
2026-01-14	0.595	0.600	0.595	0.600	0.563	7,794
2026-01-13	0.610	0.610	0.610	0.610	0.572	1,605
2026-01-12	0.603	0.610	0.595	0.610	0.572	45,957
2026-01-09	0.610	0.610	0.595	0.595	0.558	30,226
2026-01-08	0.600	0.600	0.600	0.600	0.563	0
2026-01-07	0.600	0.600	0.600	0.600	0.563	2
2026-01-06	0.600	0.610	0.580	0.610	0.572	54,923
2026-01-05	0.605	0.610	0.605	0.610	0.572	17,000
2026-01-02	0.600	0.600	0.600	0.600	0.563	8,000
2025-12-31	0.605	0.605	0.605	0.605	0.567	0
2025-12-30	0.605	0.605	0.605	0.605	0.567	3,636
2025-12-29	0.610	0.610	0.585	0.585	0.549	71,890
2025-12-24	0.610	0.610	0.610	0.610	0.572	24
2025-12-23	0.610	0.610	0.610	0.610	0.572	0
2025-12-22	0.610	0.610	0.605	0.610	0.572	1,763
2025-12-19	0.610	0.610	0.585	0.585	0.549	1,631
2025-12-18	0.600	0.600	0.600	0.600	0.563	0
2025-12-17	0.600	0.600	0.600	0.600	0.563	0
2025-12-16	0.605	0.605	0.600	0.600	0.563	22,169
2025-12-15	0.605	0.605	0.600	0.605	0.567	7,132
2025-12-12	0.600	0.605	0.600	0.605	0.567	101,721
2025-12-11	0.600	0.600	0.590	0.600	0.563	40,898
2025-12-10	0.585	0.585	0.585	0.585	0.549	2,250
2025-12-09	0.580	0.580	0.580	0.580	0.544	0
2025-12-08	0.595	0.600	0.580	0.580	0.544	20,370
2025-12-05	0.595	0.595	0.595	0.595	0.558	2,620
2025-12-04	0.600	0.600	0.600	0.600	0.563	7,100
2025-12-03	0.575	0.595	0.575	0.580	0.544	328,283
2025-12-02	0.565	0.575	0.565	0.575	0.539	7,140
2025-12-01	0.570	0.575	0.570	0.575	0.539	44,469
2025-11-28	0.555	0.555	0.555	0.555	0.520	2,921
2025-11-27	0.575	0.575	0.560	0.560	0.525	371
2025-11-26	0.570	0.575	0.565	0.575	0.539	60,201
2025-11-25	0.550	0.555	0.550	0.555	0.520	4,130
2025-11-24	0.520	0.545	0.510	0.545	0.511	44,199
2025-11-21	0.535	0.545	0.535	0.545	0.511	52,516
2025-11-20	0.530	0.530	0.530	0.530	0.497	952
2025-11-19	0.540	0.540	0.540	0.540	0.506	29,780
2025-11-18	0.545	0.545	0.545	0.545	0.511	0
2025-11-17	0.540	0.545	0.510	0.545	0.511	36,490
2025-11-14	0.530	0.530	0.530	0.530	0.497	0
2025-11-13	0.530	0.530	0.530	0.530	0.497	0
2025-11-12	0.525	0.530	0.525	0.530	0.497	59,634
2025-11-11	0.530	0.535	0.528	0.535	0.502	46,069
2025-11-10	0.535	0.535	0.535	0.535	0.502	24,557

← NewerPage 4 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.