Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.315	0.315	0.315	0.315	0.315	4,999
2026-10-19	0.330	0.330	0.320	0.320	0.320	104,967
2026-10-16	0.325	0.325	0.320	0.320	0.320	2,770
2026-10-15	0.335	0.335	0.315	0.320	0.320	14,183
2026-10-14	0.335	0.335	0.335	0.335	0.335	0
2026-10-13	0.335	0.335	0.335	0.335	0.335	0
2026-10-12	0.335	0.335	0.335	0.335	0.335	0
2026-10-09	0.335	0.335	0.335	0.335	0.335	0
2026-10-08	0.335	0.335	0.325	0.335	0.335	35,089
2026-10-07	0.345	0.345	0.335	0.335	0.335	65,448
2026-10-06	0.340	0.340	0.335	0.340	0.340	39,122
2026-10-05	0.345	0.345	0.345	0.345	0.345	117
2026-10-02	0.345	0.345	0.345	0.345	0.345	0
2026-10-01	0.345	0.345	0.345	0.345	0.345	1,797
2026-09-30	0.330	0.330	0.330	0.330	0.330	0
2026-09-29	0.350	0.350	0.330	0.330	0.330	44,615
2026-09-28	0.360	0.360	0.340	0.340	0.340	78,054
2026-09-25	0.360	0.360	0.360	0.360	0.360	0
2026-09-24	0.350	0.360	0.345	0.360	0.360	14,735
2026-09-23	0.360	0.360	0.330	0.350	0.350	144,339
2026-09-22	0.360	0.360	0.360	0.360	0.360	9,530
2026-09-21	0.360	0.360	0.360	0.360	0.360	44
2026-09-18	0.365	0.365	0.365	0.365	0.365	5,680
2026-09-17	0.360	0.360	0.360	0.360	0.360	2,191
2026-09-16	0.355	0.355	0.355	0.355	0.355	4,988
2026-09-15	0.360	0.360	0.355	0.355	0.355	4,825
2026-09-14	0.370	0.370	0.355	0.355	0.355	32,278
2026-09-11	0.370	0.370	0.360	0.370	0.370	24,818
2026-09-10	0.365	0.385	0.365	0.385	0.385	12,000
2026-09-09	0.370	0.370	0.365	0.365	0.365	19,501
2026-09-08	0.370	0.370	0.370	0.370	0.370	9,769
2026-09-07	0.370	0.370	0.370	0.370	0.370	9,480
2026-09-04	0.375	0.375	0.370	0.370	0.370	15,514
2026-09-03	0.400	0.400	0.400	0.400	0.400	855
2026-09-02	0.365	0.365	0.365	0.365	0.365	0
2026-09-01	0.370	0.370	0.365	0.365	0.365	41,353
2026-08-31	0.370	0.370	0.365	0.365	0.365	39,246
2026-08-28	0.380	0.380	0.370	0.370	0.370	13,621
2026-08-27	0.380	0.380	0.380	0.380	0.380	10,545
2026-08-26	0.380	0.400	0.380	0.400	0.400	54,792
2026-08-25	0.395	0.395	0.395	0.395	0.395	0
2026-08-24	0.380	0.395	0.380	0.395	0.395	51,017
2026-08-21	0.435	0.435	0.370	0.395	0.395	207,943
2026-08-20	0.435	0.435	0.435	0.435	0.435	0
2026-08-19	0.435	0.435	0.435	0.435	0.425	0
2026-08-18	0.415	0.435	0.410	0.435	0.425	148,675
2026-08-17	0.460	0.460	0.415	0.415	0.406	14,700
2026-08-14	0.460	0.470	0.440	0.440	0.430	115,464
2026-08-13	0.485	0.490	0.485	0.490	0.479	44,369
2026-08-12	0.460	0.460	0.460	0.460	0.449	0
2026-08-11	0.455	0.460	0.455	0.460	0.449	3,117
2026-08-10	0.455	0.455	0.455	0.455	0.445	2,505
2026-08-07	0.450	0.450	0.450	0.450	0.440	0
2026-08-06	0.450	0.450	0.450	0.450	0.440	11,000
2026-08-05	0.438	0.440	0.438	0.440	0.430	11,739
2026-08-04	0.435	0.435	0.435	0.435	0.425	2,205
2026-08-03	0.435	0.435	0.435	0.435	0.425	1,446
2026-07-31	0.430	0.430	0.430	0.430	0.420	0
2026-07-30	0.430	0.430	0.430	0.430	0.420	0
2026-07-29	0.420	0.430	0.415	0.430	0.420	25,623

Page 1 of 22 · 1,269 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.