Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.430	1.430	1.405	1.405	1.176	184,003
2024-06-07	1.420	1.440	1.420	1.430	1.197	503,137
2024-06-06	1.410	1.425	1.405	1.425	1.192	438,086
2024-06-05	1.410	1.415	1.400	1.410	1.180	220,185
2024-06-04	1.390	1.415	1.385	1.405	1.176	418,821
2024-06-03	1.400	1.410	1.380	1.385	1.159	314,642
2024-05-31	1.400	1.400	1.390	1.400	1.172	150,639
2024-05-30	1.400	1.400	1.380	1.390	1.163	183,444
2024-05-29	1.410	1.410	1.390	1.390	1.163	269,661
2024-05-28	1.420	1.430	1.405	1.405	1.176	454,538
2024-05-27	1.425	1.425	1.415	1.420	1.188	90,397
2024-05-24	1.425	1.428	1.415	1.415	1.184	231,449
2024-05-23	1.425	1.425	1.420	1.425	1.192	115,294
2024-05-22	1.420	1.430	1.420	1.430	1.197	186,628
2024-05-21	1.415	1.425	1.410	1.415	1.184	300,489
2024-05-20	1.410	1.425	1.410	1.410	1.180	402,440
2024-05-17	1.415	1.415	1.405	1.405	1.176	468,947
2024-05-16	1.460	1.470	1.455	1.465	1.182	337,855
2024-05-15	1.465	1.470	1.455	1.455	1.174	322,712
2024-05-14	1.470	1.470	1.465	1.470	1.186	176,045
2024-05-13	1.460	1.470	1.460	1.465	1.182	486,792
2024-05-10	1.465	1.465	1.460	1.460	1.178	438,734
2024-05-09	1.460	1.465	1.455	1.460	1.178	359,502
2024-05-08	1.455	1.460	1.445	1.455	1.174	403,862
2024-05-07	1.440	1.455	1.440	1.455	1.174	606,195
2024-05-06	1.450	1.450	1.440	1.440	1.162	715,754
2024-05-03	1.450	1.455	1.445	1.450	1.170	744,745
2024-05-02	1.455	1.455	1.445	1.450	1.170	740,416
2024-05-01	1.450	1.460	1.445	1.450	1.170	686,613
2024-04-30	1.480	1.480	1.465	1.465	1.182	920,659
2024-04-29	1.500	1.505	1.490	1.500	1.210	266,264
2024-04-26	1.490	1.500	1.485	1.500	1.210	164,748
2024-04-24	1.485	1.495	1.480	1.485	1.198	198,027
2024-04-23	1.495	1.495	1.495	1.495	1.206	0
2024-04-22	1.500	1.500	1.490	1.495	1.206	198,767
2024-04-19	1.505	1.520	1.490	1.490	1.202	253,056
2024-04-18	1.520	1.520	1.500	1.505	1.214	187,785
2024-04-17	1.505	1.515	1.500	1.515	1.222	133,278
2024-04-16	1.510	1.510	1.495	1.500	1.210	291,290
2024-04-15	1.510	1.510	1.500	1.505	1.214	160,305
2024-04-12	1.510	1.520	1.490	1.520	1.226	245,079
2024-04-11	1.500	1.520	1.485	1.485	1.198	363,854
2024-04-10	1.495	1.510	1.490	1.500	1.210	105,278
2024-04-09	1.495	1.505	1.495	1.495	1.206	159,755
2024-04-08	1.480	1.500	1.475	1.500	1.210	241,784
2024-04-05	1.475	1.475	1.470	1.470	1.186	318,338
2024-04-04	1.490	1.490	1.470	1.475	1.190	272,789
2024-04-03	1.480	1.495	1.475	1.495	1.206	338,671
2024-04-02	1.500	1.500	1.475	1.485	1.198	265,027
2024-03-28	1.520	1.525	1.505	1.520	1.226	144,646
2024-03-27	1.505	1.520	1.490	1.520	1.226	80,995
2024-03-26	1.500	1.515	1.495	1.500	1.210	87,004
2024-03-25	1.525	1.525	1.495	1.495	1.206	382,570
2024-03-22	1.525	1.525	1.510	1.525	1.230	63,608
2024-03-21	1.530	1.535	1.505	1.515	1.222	386,390
2024-03-20	1.530	1.535	1.510	1.535	1.238	117,320
2024-03-19	1.515	1.530	1.510	1.530	1.234	45,981
2024-03-18	1.510	1.520	1.510	1.520	1.226	49,360
2024-03-15	1.515	1.520	1.500	1.500	1.210	187,968
2024-03-14	1.520	1.530	1.500	1.500	1.210	141,093

← NewerPage 11 of 22 · 1,269 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.