Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.360	1.390	1.360	1.385	1.079	85,214
2023-06-28	1.355	1.360	1.345	1.360	1.059	179,271
2023-06-27	1.350	1.360	1.345	1.360	1.059	36,509
2023-06-26	1.355	1.355	1.335	1.340	1.044	87,887
2023-06-23	1.345	1.355	1.340	1.355	1.055	109,468
2023-06-22	1.345	1.360	1.345	1.345	1.048	143,506
2023-06-21	1.350	1.360	1.335	1.360	1.059	244,604
2023-06-20	1.350	1.350	1.340	1.350	1.052	186,725
2023-06-19	1.380	1.380	1.340	1.355	1.055	136,574
2023-06-16	1.330	1.380	1.330	1.370	1.067	293,768
2023-06-15	1.390	1.390	1.320	1.320	1.028	128,426
2023-06-14	1.320	1.395	1.315	1.395	1.087	249,211
2023-06-13	1.340	1.345	1.305	1.310	1.020	318,840
2023-06-09	1.375	1.395	1.320	1.340	1.044	567,849
2023-06-08	1.405	1.420	1.375	1.390	1.083	386,207
2023-06-07	1.415	1.415	1.400	1.400	1.091	122,912
2023-06-06	1.415	1.430	1.410	1.410	1.098	47,396
2023-06-05	1.430	1.435	1.400	1.425	1.110	200,527
2023-06-02	1.435	1.440	1.420	1.430	1.114	97,731
2023-06-01	1.440	1.460	1.430	1.435	1.118	143,090
2023-05-31	1.440	1.445	1.420	1.445	1.126	131,845
2023-05-30	1.460	1.460	1.430	1.440	1.122	118,849
2023-05-29	1.460	1.470	1.450	1.450	1.129	129,428
2023-05-26	1.450	1.465	1.445	1.450	1.129	114,153
2023-05-25	1.440	1.440	1.425	1.430	1.114	195,109
2023-05-24	1.460	1.465	1.440	1.445	1.126	159,897
2023-05-23	1.480	1.480	1.455	1.460	1.137	215,010
2023-05-22	1.475	1.495	1.470	1.475	1.149	161,724
2023-05-19	1.470	1.490	1.470	1.490	1.161	38,014
2023-05-18	1.475	1.490	1.470	1.475	1.149	99,003
2023-05-17	1.485	1.485	1.470	1.470	1.145	76,858
2023-05-16	1.490	1.535	1.490	1.505	1.172	130,513
2023-05-15	1.485	1.490	1.470	1.490	1.161	115,960
2023-05-12	1.540	1.540	1.485	1.485	1.157	130,742
2023-05-11	1.510	1.540	1.510	1.540	1.200	126,005
2023-05-10	1.530	1.530	1.475	1.510	1.176	83,059
2023-05-09	1.495	1.540	1.465	1.530	1.192	145,934
2023-05-08	1.490	1.500	1.480	1.495	1.165	104,566
2023-05-05	1.460	1.510	1.460	1.485	1.157	136,497
2023-05-04	1.480	1.480	1.450	1.455	1.133	107,581
2023-05-03	1.490	1.490	1.455	1.470	1.145	238,727
2023-05-02	1.505	1.505	1.495	1.495	1.165	145,190
2023-05-01	1.500	1.510	1.500	1.510	1.176	43,881
2023-04-28	1.520	1.520	1.500	1.500	1.168	67,205
2023-04-27	1.530	1.530	1.505	1.505	1.172	97,522
2023-04-26	1.520	1.540	1.505	1.510	1.176	94,596
2023-04-24	1.510	1.540	1.505	1.540	1.200	118,746
2023-04-21	1.535	1.540	1.510	1.510	1.176	80,321
2023-04-20	1.535	1.540	1.530	1.530	1.192	17,668
2023-04-19	1.525	1.540	1.525	1.540	1.200	33,736
2023-04-18	1.510	1.530	1.505	1.520	1.184	140,892
2023-04-17	1.555	1.555	1.505	1.505	1.172	159,337
2023-04-14	1.535	1.555	1.530	1.555	1.211	40,799
2023-04-13	1.560	1.580	1.540	1.540	1.200	104,376
2023-04-12	1.565	1.680	1.560	1.620	1.262	250,689
2023-04-11	1.600	1.620	1.590	1.590	1.198	235,804
2023-04-06	1.590	1.600	1.580	1.595	1.201	31,804
2023-04-05	1.590	1.590	1.580	1.580	1.190	42,977
2023-04-04	1.580	1.610	1.580	1.580	1.190	76,032
2023-04-03	1.590	1.615	1.570	1.615	1.216	129,543

← NewerPage 15 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.