Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.490	1.525	1.490	1.525	1.230	153,480
2024-03-11	1.500	1.500	1.490	1.495	1.206	99,857
2024-03-08	1.475	1.500	1.465	1.500	1.210	193,555
2024-03-07	1.480	1.500	1.475	1.475	1.190	165,767
2024-03-06	1.480	1.500	1.470	1.485	1.198	121,519
2024-03-05	1.475	1.480	1.455	1.480	1.194	204,643
2024-03-04	1.485	1.510	1.470	1.470	1.186	308,865
2024-03-01	1.475	1.495	1.465	1.490	1.202	220,855
2024-02-29	1.465	1.480	1.455	1.475	1.190	90,388
2024-02-28	1.460	1.470	1.450	1.455	1.174	141,788
2024-02-27	1.460	1.465	1.450	1.465	1.182	41,378
2024-02-26	1.455	1.465	1.450	1.455	1.174	81,681
2024-02-23	1.465	1.475	1.445	1.465	1.182	83,495
2024-02-22	1.450	1.465	1.430	1.465	1.182	101,869
2024-02-21	1.455	1.455	1.445	1.455	1.174	77,106
2024-02-20	1.460	1.460	1.440	1.455	1.174	148,587
2024-02-19	1.465	1.465	1.440	1.460	1.178	124,191
2024-02-16	1.480	1.480	1.465	1.465	1.182	159,779
2024-02-15	1.535	1.535	1.410	1.465	1.182	2,121,606
2024-02-14	1.520	1.535	1.505	1.535	1.238	359,982
2024-02-13	1.525	1.535	1.510	1.520	1.226	137,018
2024-02-12	1.520	1.535	1.515	1.520	1.226	166,756
2024-02-09	1.535	1.535	1.520	1.520	1.226	38,236
2024-02-08	1.525	1.540	1.505	1.525	1.230	156,416
2024-02-07	1.475	1.525	1.475	1.500	1.210	236,169
2024-02-06	1.490	1.500	1.475	1.480	1.194	132,244
2024-02-05	1.480	1.500	1.470	1.500	1.210	326,799
2024-02-02	1.480	1.495	1.470	1.490	1.202	117,438
2024-02-01	1.460	1.460	1.455	1.455	1.174	257,752
2024-01-31	1.480	1.490	1.450	1.460	1.178	129,998
2024-01-30	1.450	1.495	1.450	1.480	1.194	164,168
2024-01-29	1.420	1.455	1.420	1.450	1.170	148,038
2024-01-25	1.425	1.440	1.410	1.420	1.146	185,935
2024-01-24	1.425	1.440	1.420	1.420	1.146	132,578
2024-01-23	1.425	1.435	1.415	1.430	1.154	83,390
2024-01-22	1.430	1.430	1.415	1.415	1.142	175,678
2024-01-19	1.425	1.430	1.425	1.425	1.150	65,122
2024-01-18	1.410	1.425	1.410	1.425	1.150	132,675
2024-01-17	1.415	1.415	1.410	1.415	1.142	14,954
2024-01-16	1.415	1.415	1.410	1.415	1.142	116,815
2024-01-15	1.415	1.420	1.410	1.420	1.146	72,964
2024-01-12	1.405	1.415	1.405	1.415	1.142	103,852
2024-01-11	1.405	1.415	1.400	1.405	1.134	69,919
2024-01-10	1.410	1.410	1.395	1.395	1.125	64,077
2024-01-09	1.410	1.415	1.390	1.400	1.130	157,803
2024-01-08	1.400	1.415	1.395	1.410	1.138	189,318
2024-01-05	1.410	1.415	1.400	1.400	1.130	52,549
2024-01-04	1.410	1.415	1.400	1.400	1.130	76,232
2024-01-03	1.410	1.415	1.400	1.400	1.130	6,558
2024-01-02	1.400	1.415	1.400	1.415	1.142	80,572
2023-12-29	1.400	1.410	1.395	1.400	1.130	50,512
2023-12-28	1.410	1.410	1.395	1.400	1.130	79,918
2023-12-27	1.410	1.425	1.400	1.400	1.130	153,861
2023-12-22	1.420	1.425	1.405	1.410	1.138	59,955
2023-12-21	1.405	1.430	1.400	1.400	1.130	277,907
2023-12-20	1.410	1.410	1.390	1.405	1.134	217,893
2023-12-19	1.405	1.415	1.380	1.380	1.113	123,201
2023-12-18	1.425	1.435	1.390	1.400	1.130	351,668
2023-12-15	1.425	1.440	1.420	1.420	1.146	173,924
2023-12-14	1.420	1.440	1.415	1.430	1.154	124,605

← NewerPage 12 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.