Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.420	1.440	1.415	1.430	1.154	124,605
2023-12-13	1.430	1.430	1.405	1.405	1.134	65,740
2023-12-12	1.430	1.430	1.415	1.430	1.154	79,403
2023-12-11	1.410	1.420	1.405	1.420	1.146	107,510
2023-12-08	1.410	1.410	1.395	1.400	1.130	48,739
2023-12-07	1.385	1.410	1.385	1.400	1.130	70,445
2023-12-06	1.400	1.410	1.380	1.385	1.117	103,163
2023-12-05	1.400	1.410	1.390	1.400	1.130	250,881
2023-12-04	1.400	1.405	1.395	1.400	1.130	68,052
2023-12-01	1.420	1.420	1.400	1.400	1.130	108,345
2023-11-30	1.390	1.420	1.390	1.395	1.125	136,816
2023-11-29	1.400	1.415	1.390	1.390	1.121	36,663
2023-11-28	1.380	1.405	1.380	1.400	1.130	97,229
2023-11-27	1.400	1.400	1.380	1.380	1.113	65,162
2023-11-24	1.385	1.410	1.355	1.410	1.138	285,647
2023-11-23	1.410	1.410	1.370	1.380	1.113	199,362
2023-11-22	1.420	1.420	1.400	1.415	1.142	20,188
2023-11-21	1.430	1.430	1.405	1.405	1.134	68,700
2023-11-20	1.430	1.445	1.425	1.425	1.150	82,951
2023-11-17	1.440	1.440	1.425	1.425	1.150	8,524
2023-11-16	1.440	1.450	1.440	1.450	1.170	120,625
2023-11-15	1.410	1.445	1.400	1.445	1.166	177,886
2023-11-14	1.390	1.405	1.390	1.400	1.130	73,246
2023-11-13	1.420	1.420	1.390	1.390	1.121	122,143
2023-11-10	1.420	1.430	1.410	1.430	1.154	39,594
2023-11-09	1.430	1.435	1.430	1.430	1.154	47,747
2023-11-08	1.410	1.440	1.410	1.430	1.154	48,722
2023-11-07	1.410	1.420	1.400	1.400	1.130	29,297
2023-11-06	1.420	1.420	1.390	1.390	1.121	77,303
2023-11-03	1.430	1.435	1.390	1.390	1.121	154,156
2023-11-02	1.400	1.425	1.400	1.425	1.150	148,638
2023-11-01	1.375	1.415	1.375	1.380	1.113	113,916
2023-10-31	1.410	1.415	1.350	1.350	1.089	159,679
2023-10-30	1.370	1.410	1.355	1.410	1.138	77,967
2023-10-27	1.360	1.375	1.355	1.370	1.105	117,695
2023-10-26	1.380	1.380	1.355	1.360	1.097	256,568
2023-10-25	1.380	1.400	1.365	1.380	1.113	173,604
2023-10-24	1.420	1.420	1.380	1.380	1.113	192,811
2023-10-23	1.410	1.420	1.400	1.400	1.130	63,529
2023-10-20	1.430	1.445	1.405	1.405	1.134	143,762
2023-10-19	1.415	1.435	1.410	1.435	1.158	99,813
2023-10-18	1.420	1.440	1.415	1.415	1.142	84,819
2023-10-17	1.415	1.440	1.410	1.415	1.142	131,835
2023-10-16	1.430	1.440	1.415	1.415	1.142	61,854
2023-10-13	1.440	1.445	1.425	1.425	1.150	77,617
2023-10-12	1.450	1.450	1.430	1.440	1.162	80,814
2023-10-11	1.425	1.460	1.415	1.430	1.154	168,921
2023-10-10	1.420	1.425	1.410	1.420	1.146	30,337
2023-10-09	1.445	1.445	1.405	1.405	1.134	248,278
2023-10-06	1.425	1.445	1.425	1.445	1.166	26,727
2023-10-05	1.450	1.460	1.420	1.425	1.150	130,609
2023-10-04	1.455	1.460	1.430	1.450	1.170	78,252
2023-10-03	1.460	1.460	1.420	1.450	1.170	227,330
2023-10-02	1.500	1.530	1.500	1.520	1.184	150,191
2023-09-29	1.535	1.535	1.510	1.510	1.176	110,709
2023-09-28	1.515	1.535	1.515	1.515	1.180	49,858
2023-09-27	1.505	1.540	1.505	1.510	1.176	47,132
2023-09-26	1.485	1.545	1.485	1.510	1.176	171,958
2023-09-25	1.465	1.485	1.465	1.485	1.157	95,719
2023-09-22	1.440	1.480	1.440	1.470	1.145	81,600

← NewerPage 13 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.