Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.600	0.600	0.600	0.600	0.544	7,000
2025-02-24	0.610	0.610	0.595	0.595	0.539	19,707
2025-02-21	0.580	0.600	0.580	0.600	0.544	197,899
2025-02-20	0.610	0.610	0.610	0.610	0.536	90,078
2025-02-19	0.630	0.630	0.610	0.610	0.536	11,500
2025-02-18	0.610	0.610	0.610	0.610	0.536	5,581
2025-02-17	0.630	0.630	0.610	0.610	0.536	7,572
2025-02-14	0.625	0.630	0.600	0.630	0.553	133,439
2025-02-13	0.610	0.610	0.605	0.605	0.531	32,629
2025-02-12	0.590	0.600	0.585	0.600	0.527	59,326
2025-02-11	0.570	0.585	0.570	0.585	0.514	26,377
2025-02-10	0.563	0.570	0.560	0.560	0.492	26,808
2025-02-07	0.560	0.563	0.560	0.560	0.492	4,881
2025-02-06	0.575	0.575	0.560	0.560	0.492	22,412
2025-02-05	0.590	0.590	0.590	0.590	0.518	0
2025-02-04	0.590	0.590	0.590	0.590	0.518	0
2025-02-03	0.565	0.590	0.560	0.590	0.518	20,940
2025-01-31	0.565	0.570	0.565	0.570	0.501	22,097
2025-01-30	0.570	0.570	0.565	0.565	0.496	2,586
2025-01-29	0.580	0.580	0.575	0.575	0.505	22,754
2025-01-28	0.575	0.580	0.575	0.580	0.509	32,457
2025-01-24	0.585	0.590	0.575	0.580	0.509	14,363
2025-01-23	0.575	0.590	0.575	0.575	0.505	60,858
2025-01-22	0.585	0.585	0.585	0.585	0.514	6,863
2025-01-21	0.590	0.590	0.590	0.590	0.518	0
2025-01-20	0.560	0.590	0.555	0.590	0.518	65,741
2025-01-17	0.550	0.570	0.550	0.550	0.483	145,262
2025-01-16	0.555	0.555	0.550	0.550	0.483	7,268
2025-01-15	0.555	0.555	0.540	0.540	0.474	24,199
2025-01-14	0.550	0.565	0.520	0.560	0.492	42,171
2025-01-13	0.575	0.575	0.575	0.575	0.505	0
2025-01-10	0.550	0.575	0.550	0.575	0.505	4,569
2025-01-09	0.550	0.550	0.540	0.550	0.483	33,686
2025-01-08	0.550	0.550	0.525	0.525	0.461	82,026
2025-01-07	0.520	0.520	0.520	0.520	0.457	67,965
2025-01-06	0.520	0.520	0.520	0.520	0.457	0
2025-01-03	0.520	0.520	0.520	0.520	0.457	1,895
2025-01-02	0.515	0.515	0.515	0.515	0.452	0
2024-12-31	0.515	0.515	0.515	0.515	0.452	0
2024-12-30	0.515	0.515	0.515	0.515	0.452	0
2024-12-27	0.515	0.515	0.515	0.515	0.452	0
2024-12-24	0.515	0.515	0.515	0.515	0.452	0
2024-12-23	0.515	0.515	0.515	0.515	0.452	0
2024-12-20	0.520	0.520	0.515	0.515	0.452	48,017
2024-12-19	0.540	0.540	0.525	0.525	0.461	151,803
2024-12-18	0.520	0.520	0.520	0.520	0.457	18,199
2024-12-17	0.520	0.520	0.520	0.520	0.457	0
2024-12-16	0.523	0.523	0.520	0.520	0.457	715
2024-12-13	0.525	0.525	0.525	0.525	0.461	6,250
2024-12-12	0.525	0.525	0.520	0.520	0.457	4,863
2024-12-11	0.525	0.525	0.525	0.525	0.461	0
2024-12-10	0.525	0.525	0.525	0.525	0.461	10,600
2024-12-09	0.525	0.525	0.525	0.525	0.461	0
2024-12-06	0.525	0.525	0.525	0.525	0.461	21,700
2024-12-05	0.525	0.525	0.525	0.525	0.461	1,533
2024-12-04	0.515	0.515	0.515	0.515	0.452	0
2024-12-03	0.515	0.520	0.515	0.515	0.452	66,465
2024-12-02	0.520	0.520	0.520	0.520	0.457	936
2024-11-29	0.505	0.505	0.505	0.505	0.444	0
2024-11-28	0.505	0.505	0.505	0.505	0.444	35,000

← NewerPage 8 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.