Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.580	0.610	0.580	0.610	0.553	244,506
2025-08-15	0.600	0.610	0.575	0.600	0.544	278,163
2025-08-14	0.575	0.580	0.570	0.570	0.517	28,087
2025-08-13	0.575	0.590	0.575	0.575	0.521	87,791
2025-08-12	0.560	0.560	0.550	0.550	0.499	7,000
2025-08-11	0.570	0.570	0.570	0.570	0.517	46
2025-08-08	0.580	0.580	0.570	0.570	0.517	14,055
2025-08-07	0.560	0.570	0.560	0.570	0.517	15,002
2025-08-06	0.570	0.570	0.570	0.570	0.517	0
2025-08-05	0.570	0.570	0.570	0.570	0.517	0
2025-08-04	0.580	0.580	0.545	0.570	0.517	87,123
2025-08-01	0.580	0.580	0.580	0.580	0.526	0
2025-07-31	0.580	0.580	0.580	0.580	0.526	5,500
2025-07-30	0.575	0.595	0.575	0.575	0.521	17,961
2025-07-29	0.550	0.570	0.550	0.570	0.517	24,642
2025-07-28	0.530	0.540	0.530	0.530	0.481	19,496
2025-07-25	0.500	0.500	0.500	0.500	0.453	0
2025-07-24	0.530	0.530	0.500	0.500	0.453	151,611
2025-07-23	0.530	0.530	0.530	0.530	0.481	0
2025-07-22	0.525	0.530	0.525	0.530	0.481	49,517
2025-07-21	0.530	0.530	0.530	0.530	0.481	0
2025-07-18	0.530	0.530	0.530	0.530	0.481	3,188
2025-07-17	0.530	0.530	0.530	0.530	0.481	0
2025-07-16	0.530	0.530	0.530	0.530	0.481	0
2025-07-15	0.530	0.530	0.510	0.530	0.481	1,140
2025-07-14	0.525	0.530	0.525	0.530	0.481	43,735
2025-07-11	0.525	0.525	0.520	0.525	0.476	13,311
2025-07-10	0.525	0.525	0.525	0.525	0.476	0
2025-07-09	0.525	0.525	0.525	0.525	0.476	10,860
2025-07-08	0.550	0.550	0.550	0.550	0.499	0
2025-07-07	0.530	0.560	0.530	0.550	0.499	67,502
2025-07-04	0.485	0.530	0.485	0.530	0.481	96,585
2025-07-03	0.480	0.500	0.480	0.500	0.453	34,853
2025-07-02	0.485	0.485	0.470	0.470	0.426	70,156
2025-07-01	0.485	0.485	0.485	0.485	0.440	20,311
2025-06-30	0.490	0.490	0.485	0.485	0.440	6,310
2025-06-27	0.480	0.495	0.480	0.495	0.449	34,961
2025-06-26	0.475	0.500	0.475	0.495	0.449	60,297
2025-06-25	0.485	0.490	0.485	0.490	0.444	48,272
2025-06-24	0.485	0.485	0.485	0.485	0.440	1,037
2025-06-23	0.485	0.490	0.480	0.480	0.435	47,168
2025-06-20	0.490	0.490	0.490	0.490	0.444	48,766
2025-06-19	0.505	0.505	0.490	0.500	0.453	8,371
2025-06-18	0.485	0.485	0.485	0.485	0.440	212
2025-06-17	0.500	0.510	0.490	0.510	0.462	60,122
2025-06-16	0.505	0.505	0.505	0.505	0.458	0
2025-06-13	0.495	0.505	0.480	0.505	0.458	169,419
2025-06-12	0.490	0.510	0.490	0.510	0.462	48,242
2025-06-11	0.490	0.505	0.490	0.505	0.458	34,291
2025-06-10	0.500	0.500	0.495	0.495	0.449	8,002
2025-06-06	0.500	0.500	0.500	0.500	0.453	378
2025-06-05	0.490	0.490	0.490	0.490	0.444	0
2025-06-04	0.500	0.500	0.490	0.490	0.444	57,301
2025-06-03	0.510	0.510	0.500	0.500	0.453	11,022
2025-06-02	0.505	0.505	0.500	0.500	0.453	1,001
2025-05-30	0.505	0.505	0.505	0.505	0.458	0
2025-05-29	0.515	0.515	0.495	0.505	0.458	8,113
2025-05-28	0.500	0.500	0.500	0.500	0.453	9,767
2025-05-27	0.515	0.515	0.515	0.515	0.467	0
2025-05-26	0.515	0.515	0.515	0.515	0.467	0

← NewerPage 6 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.