Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.490	1.490	1.438	1.440	1.122	198,247
2023-09-20	1.510	1.510	1.485	1.485	1.157	131,985
2023-09-19	1.495	1.500	1.490	1.500	1.168	133,338
2023-09-18	1.495	1.495	1.490	1.490	1.161	98,216
2023-09-15	1.495	1.495	1.485	1.495	1.165	199,012
2023-09-14	1.490	1.490	1.480	1.480	1.153	141,577
2023-09-13	1.510	1.510	1.485	1.485	1.157	127,519
2023-09-12	1.510	1.510	1.490	1.500	1.168	155,731
2023-09-11	1.515	1.525	1.510	1.520	1.184	174,910
2023-09-08	1.515	1.530	1.510	1.510	1.176	104,714
2023-09-07	1.530	1.530	1.500	1.520	1.184	233,754
2023-09-06	1.560	1.575	1.525	1.525	1.188	170,708
2023-09-05	1.555	1.570	1.530	1.550	1.207	153,953
2023-09-04	1.580	1.585	1.540	1.550	1.207	168,686
2023-09-01	1.585	1.595	1.585	1.585	1.235	61,528
2023-08-31	1.580	1.595	1.580	1.585	1.235	51,056
2023-08-30	1.580	1.590	1.570	1.580	1.231	93,179
2023-08-29	1.580	1.580	1.560	1.560	1.215	102,638
2023-08-28	1.580	1.580	1.540	1.575	1.227	98,081
2023-08-25	1.575	1.585	1.570	1.580	1.231	110,021
2023-08-24	1.575	1.575	1.560	1.575	1.227	79,601
2023-08-23	1.545	1.575	1.545	1.575	1.227	101,998
2023-08-22	1.530	1.580	1.530	1.540	1.200	59,645
2023-08-21	1.560	1.560	1.520	1.520	1.184	97,269
2023-08-18	1.580	1.580	1.555	1.555	1.211	187,152
2023-08-17	1.570	1.590	1.560	1.570	1.223	183,276
2023-08-16	1.590	1.610	1.560	1.570	1.223	167,274
2023-08-15	1.580	1.595	1.565	1.595	1.242	63,053
2023-08-14	1.530	1.570	1.525	1.570	1.223	227,835
2023-08-11	1.525	1.535	1.510	1.535	1.196	66,222
2023-08-10	1.495	1.530	1.495	1.515	1.180	106,280
2023-08-09	1.485	1.495	1.485	1.495	1.165	135,738
2023-08-08	1.480	1.480	1.475	1.480	1.153	25,759
2023-08-07	1.470	1.480	1.470	1.475	1.149	47,707
2023-08-04	1.510	1.510	1.460	1.480	1.153	117,741
2023-08-03	1.495	1.495	1.475	1.480	1.153	140,821
2023-08-02	1.500	1.530	1.500	1.500	1.168	118,631
2023-08-01	1.490	1.500	1.480	1.500	1.168	107,694
2023-07-31	1.480	1.495	1.475	1.495	1.165	60,904
2023-07-28	1.500	1.500	1.485	1.500	1.168	60,397
2023-07-27	1.475	1.500	1.460	1.500	1.168	127,408
2023-07-26	1.480	1.485	1.460	1.460	1.137	183,724
2023-07-25	1.450	1.480	1.445	1.480	1.153	202,968
2023-07-24	1.440	1.450	1.440	1.448	1.128	13,677
2023-07-21	1.440	1.450	1.435	1.435	1.118	22,502
2023-07-20	1.450	1.450	1.415	1.445	1.126	93,601
2023-07-19	1.460	1.465	1.450	1.450	1.129	54,700
2023-07-18	1.475	1.475	1.460	1.460	1.137	44,813
2023-07-17	1.455	1.475	1.450	1.475	1.149	73,110
2023-07-14	1.460	1.465	1.450	1.450	1.129	68,912
2023-07-13	1.455	1.470	1.440	1.440	1.122	106,260
2023-07-12	1.455	1.460	1.455	1.455	1.133	34,658
2023-07-11	1.450	1.455	1.435	1.455	1.133	44,411
2023-07-10	1.455	1.455	1.430	1.450	1.129	30,697
2023-07-07	1.440	1.465	1.430	1.460	1.137	137,741
2023-07-06	1.420	1.445	1.420	1.435	1.118	41,649
2023-07-05	1.440	1.450	1.420	1.425	1.110	80,404
2023-07-04	1.400	1.425	1.400	1.420	1.106	47,652
2023-07-03	1.400	1.410	1.380	1.400	1.091	70,945
2023-06-30	1.390	1.440	1.380	1.410	1.098	178,536

← NewerPage 14 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.