Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.535	0.535	0.535	0.535	0.502	24,557
2025-11-07	0.540	0.548	0.530	0.530	0.497	42,393
2025-11-06	0.555	0.555	0.555	0.555	0.520	90
2025-11-05	0.560	0.560	0.540	0.540	0.506	79,940
2025-11-04	0.560	0.560	0.560	0.560	0.525	0
2025-11-03	0.555	0.560	0.555	0.560	0.525	3,333
2025-10-31	0.560	0.560	0.550	0.550	0.516	9,509
2025-10-30	0.590	0.590	0.545	0.545	0.511	45,177
2025-10-29	0.560	0.560	0.560	0.560	0.525	0
2025-10-28	0.568	0.575	0.560	0.560	0.525	26,271
2025-10-27	0.550	0.550	0.550	0.550	0.516	60,000
2025-10-24	0.550	0.550	0.550	0.550	0.516	84,363
2025-10-23	0.550	0.550	0.550	0.550	0.516	0
2025-10-22	0.560	0.560	0.550	0.550	0.516	38,816
2025-10-21	0.570	0.570	0.570	0.570	0.534	0
2025-10-20	0.570	0.570	0.570	0.570	0.534	0
2025-10-17	0.575	0.575	0.570	0.570	0.534	3,735
2025-10-16	0.565	0.565	0.565	0.565	0.530	0
2025-10-15	0.575	0.575	0.565	0.565	0.530	10,485
2025-10-14	0.560	0.560	0.560	0.560	0.525	13,457
2025-10-13	0.560	0.560	0.560	0.560	0.525	27,006
2025-10-10	0.580	0.580	0.560	0.565	0.530	32,245
2025-10-09	0.570	0.570	0.560	0.560	0.525	37,059
2025-10-08	0.545	0.545	0.545	0.545	0.511	15,655
2025-10-07	0.560	0.560	0.560	0.560	0.525	6,318
2025-10-06	0.560	0.560	0.560	0.560	0.525	7,203
2025-10-03	0.560	0.560	0.550	0.560	0.525	61,647
2025-10-02	0.555	0.555	0.555	0.555	0.520	0
2025-10-01	0.555	0.555	0.555	0.555	0.520	17,220
2025-09-30	0.570	0.570	0.570	0.570	0.534	0
2025-09-29	0.570	0.570	0.570	0.570	0.534	42,794
2025-09-26	0.560	0.580	0.560	0.560	0.525	9,328
2025-09-25	0.555	0.555	0.555	0.555	0.520	0
2025-09-24	0.555	0.555	0.555	0.555	0.520	1,189
2025-09-23	0.560	0.560	0.550	0.550	0.516	5,607
2025-09-22	0.570	0.580	0.550	0.550	0.516	14,540
2025-09-19	0.550	0.550	0.545	0.545	0.511	53,471
2025-09-18	0.550	0.550	0.550	0.550	0.516	10,000
2025-09-17	0.555	0.565	0.555	0.555	0.520	10,715
2025-09-16	0.555	0.575	0.555	0.555	0.520	27,443
2025-09-15	0.560	0.560	0.550	0.560	0.525	109,599
2025-09-12	0.555	0.555	0.555	0.555	0.520	0
2025-09-11	0.555	0.555	0.555	0.555	0.520	0
2025-09-10	0.555	0.558	0.555	0.555	0.520	42,850
2025-09-09	0.550	0.550	0.550	0.550	0.516	0
2025-09-08	0.600	0.605	0.540	0.550	0.516	416,857
2025-09-05	0.590	0.590	0.590	0.590	0.553	101,186
2025-09-04	0.585	0.605	0.585	0.605	0.549	43,297
2025-09-03	0.605	0.610	0.585	0.585	0.530	70,763
2025-09-02	0.605	0.605	0.585	0.585	0.530	28,213
2025-09-01	0.605	0.610	0.590	0.610	0.553	61,380
2025-08-29	0.585	0.605	0.585	0.605	0.549	58,845
2025-08-28	0.610	0.610	0.590	0.590	0.535	17,409
2025-08-27	0.600	0.610	0.600	0.610	0.553	29,558
2025-08-26	0.600	0.600	0.600	0.600	0.544	10,000
2025-08-25	0.610	0.610	0.610	0.610	0.553	0
2025-08-22	0.600	0.610	0.600	0.610	0.553	31,554
2025-08-21	0.590	0.600	0.590	0.600	0.544	257,890
2025-08-20	0.600	0.600	0.600	0.600	0.544	22,681
2025-08-19	0.590	0.590	0.590	0.590	0.535	180

← NewerPage 5 of 22 · 1,270 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.