Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.505	1.510	1.495	1.500	1.255	119,822
2024-08-30	1.500	1.510	1.495	1.495	1.251	201,383
2024-08-29	1.490	1.500	1.490	1.495	1.251	165,211
2024-08-28	1.505	1.510	1.490	1.495	1.251	99,569
2024-08-27	1.480	1.505	1.480	1.500	1.255	232,833
2024-08-26	1.480	1.500	1.480	1.480	1.238	230,132
2024-08-23	1.460	1.480	1.450	1.470	1.230	714,276
2024-08-22	1.460	1.465	1.445	1.445	1.209	152,897
2024-08-21	1.465	1.470	1.450	1.455	1.218	206,425
2024-08-20	1.450	1.465	1.450	1.455	1.218	223,841
2024-08-19	1.430	1.455	1.430	1.450	1.213	140,104
2024-08-16	1.425	1.440	1.415	1.425	1.192	279,365
2024-08-15	1.415	1.425	1.415	1.425	1.192	153,202
2024-08-14	1.425	1.430	1.410	1.410	1.180	365,535
2024-08-13	1.420	1.430	1.415	1.415	1.184	293,382
2024-08-12	1.405	1.415	1.405	1.415	1.184	130,768
2024-08-09	1.420	1.420	1.400	1.400	1.172	346,147
2024-08-08	1.425	1.425	1.410	1.410	1.180	177,819
2024-08-07	1.395	1.430	1.380	1.430	1.197	355,862
2024-08-06	1.385	1.415	1.340	1.400	1.172	554,710
2024-08-05	1.425	1.430	1.400	1.400	1.172	608,885
2024-08-02	1.440	1.465	1.420	1.430	1.197	658,355
2024-08-01	1.440	1.450	1.435	1.450	1.213	219,198
2024-07-31	1.425	1.450	1.425	1.440	1.205	177,206
2024-07-30	1.435	1.440	1.425	1.435	1.201	140,460
2024-07-29	1.430	1.445	1.430	1.435	1.201	247,622
2024-07-26	1.420	1.430	1.415	1.415	1.184	567,025
2024-07-25	1.440	1.440	1.425	1.425	1.192	262,612
2024-07-24	1.430	1.445	1.425	1.425	1.192	416,520
2024-07-23	1.440	1.445	1.425	1.425	1.192	340,809
2024-07-22	1.435	1.445	1.420	1.420	1.188	160,543
2024-07-19	1.425	1.445	1.415	1.435	1.201	268,137
2024-07-18	1.430	1.430	1.415	1.415	1.184	178,848
2024-07-17	1.415	1.440	1.415	1.430	1.197	302,934
2024-07-16	1.435	1.445	1.405	1.415	1.184	290,801
2024-07-15	1.425	1.430	1.415	1.430	1.197	225,151
2024-07-12	1.425	1.430	1.410	1.415	1.184	291,203
2024-07-11	1.430	1.435	1.415	1.420	1.188	269,143
2024-07-10	1.420	1.445	1.420	1.425	1.192	284,449
2024-07-09	1.420	1.435	1.410	1.425	1.192	250,603
2024-07-08	1.415	1.420	1.410	1.410	1.180	194,966
2024-07-05	1.415	1.420	1.410	1.415	1.184	123,127
2024-07-04	1.410	1.415	1.400	1.415	1.184	266,893
2024-07-03	1.400	1.405	1.395	1.405	1.176	174,790
2024-07-02	1.390	1.405	1.390	1.405	1.176	223,252
2024-07-01	1.410	1.410	1.385	1.385	1.159	244,127
2024-06-28	1.400	1.415	1.400	1.405	1.176	354,146
2024-06-27	1.395	1.400	1.380	1.390	1.163	196,259
2024-06-26	1.410	1.410	1.395	1.395	1.167	214,628
2024-06-25	1.400	1.410	1.390	1.400	1.172	319,579
2024-06-24	1.400	1.415	1.390	1.390	1.163	208,850
2024-06-21	1.390	1.400	1.385	1.400	1.172	124,559
2024-06-20	1.410	1.410	1.390	1.390	1.163	139,116
2024-06-19	1.400	1.405	1.390	1.405	1.176	180,439
2024-06-18	1.375	1.395	1.365	1.390	1.163	373,801
2024-06-17	1.395	1.400	1.370	1.375	1.151	383,911
2024-06-14	1.385	1.400	1.385	1.395	1.167	195,236
2024-06-13	1.410	1.410	1.380	1.380	1.155	256,878
2024-06-12	1.415	1.415	1.395	1.395	1.167	187,972
2024-06-11	1.430	1.430	1.405	1.405	1.176	184,003

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0535 AUD
2026-05-15	0.0535 AUD
2025-10-16	0.0530 AUD
2025-04-14	0.0530 AUD
2024-10-15	0.0525 AUD
2024-05-17	0.0525 AUD
2023-10-03	0.0525 AUD
2023-04-12	0.0525 AUD
2022-10-04	0.0500 AUD
2022-04-04	0.0500 AUD
2021-10-11	0.0800 AUD
2021-04-07	0.0400 AUD
2020-10-12	0.0600 AUD
2020-04-06	0.0300 AUD
2019-10-04	0.0450 AUD
2019-04-10	0.0225 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.