Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.505	0.505	0.505	0.505	0.444	40
2024-11-26	0.510	0.510	0.505	0.505	0.444	7,932
2024-11-25	0.520	0.520	0.520	0.520	0.457	25,049
2024-11-22	0.520	0.520	0.520	0.520	0.457	3,845
2024-11-21	0.520	0.520	0.520	0.520	0.457	0
2024-11-20	0.520	0.520	0.520	0.520	0.457	17,000
2024-11-19	0.510	0.510	0.510	0.510	0.448	0
2024-11-18	0.520	0.520	0.505	0.510	0.448	143,388
2024-11-15	0.515	0.515	0.515	0.515	0.452	0
2024-11-14	0.515	0.515	0.515	0.515	0.452	0
2024-11-13	0.515	0.515	0.515	0.515	0.452	0
2024-11-12	0.535	0.535	0.500	0.515	0.452	70,587
2024-11-11	0.520	0.535	0.520	0.535	0.470	45,339
2024-11-08	0.513	0.535	0.505	0.535	0.470	28,503
2024-11-07	0.510	0.510	0.500	0.500	0.439	64,273
2024-11-06	0.520	0.520	0.500	0.500	0.439	59,045
2024-11-05	0.510	0.510	0.510	0.510	0.448	0
2024-11-04	0.510	0.510	0.510	0.510	0.448	0
2024-11-01	0.510	0.510	0.510	0.510	0.448	1,000
2024-10-31	0.520	0.530	0.495	0.495	0.435	70,901
2024-10-30	0.520	0.520	0.500	0.500	0.439	75,488
2024-10-29	0.520	0.520	0.520	0.520	0.457	1,323
2024-10-28	0.520	0.520	0.520	0.520	0.457	1,762
2024-10-25	0.520	0.520	0.520	0.520	0.457	0
2024-10-24	0.520	0.520	0.520	0.520	0.457	5,000
2024-10-23	0.535	0.535	0.515	0.515	0.452	606
2024-10-22	0.520	0.545	0.520	0.545	0.479	45,153
2024-10-21	0.535	0.535	0.530	0.530	0.466	2,004
2024-10-18	0.530	0.535	0.530	0.535	0.470	8,718
2024-10-17	0.535	0.540	0.525	0.525	0.461	60,697
2024-10-16	0.535	0.535	0.535	0.535	0.470	0
2024-10-15	0.535	0.535	0.535	0.535	0.470	13
2024-10-14	0.530	0.550	0.530	0.545	0.479	21,285
2024-10-11	0.535	0.535	0.535	0.535	0.470	0
2024-10-10	0.540	0.540	0.535	0.535	0.470	959
2024-10-09	0.550	0.550	0.540	0.540	0.474	7,248
2024-10-08	0.530	0.530	0.530	0.530	0.466	2,974
2024-10-07	0.520	0.520	0.520	0.520	0.457	0
2024-10-04	0.530	0.530	0.520	0.520	0.457	32,359
2024-10-03	0.533	0.535	0.533	0.535	0.470	21,878
2024-10-02	0.520	0.520	0.520	0.520	0.457	8,909
2024-10-01	0.545	0.545	0.515	0.530	0.466	71,420
2024-09-30	0.535	0.535	0.535	0.535	0.470	719
2024-09-27	0.545	0.550	0.540	0.540	0.474	50,014
2024-09-26	0.545	0.545	0.540	0.545	0.479	32,146
2024-09-25	0.540	0.540	0.535	0.535	0.470	1,938
2024-09-24	0.540	0.540	0.540	0.540	0.474	0
2024-09-23	0.540	0.540	0.540	0.540	0.474	1,435
2024-09-20	0.535	0.545	0.535	0.545	0.479	11,647
2024-09-19	0.525	0.535	0.515	0.520	0.457	33,187
2024-09-18	0.530	0.530	0.530	0.530	0.466	12,331
2024-09-17	0.515	0.525	0.515	0.525	0.461	59,793
2024-09-16	0.510	0.525	0.495	0.495	0.435	152,186
2024-09-13	0.520	0.520	0.515	0.515	0.452	26,271
2024-09-12	0.525	0.525	0.525	0.525	0.461	0
2024-09-11	0.525	0.525	0.525	0.525	0.461	0
2024-09-10	0.515	0.525	0.515	0.525	0.461	19,756
2024-09-09	0.515	0.515	0.510	0.515	0.452	50,841
2024-09-06	0.500	0.520	0.500	0.520	0.457	35,667
2024-09-05	0.500	0.500	0.500	0.500	0.439	0

← NewerPage 9 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.