Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.565	1.590	1.560	1.583	1.192	65,999
2023-03-30	1.555	1.580	1.545	1.565	1.179	61,756
2023-03-29	1.490	1.590	1.490	1.590	1.198	133,288
2023-03-28	1.500	1.510	1.490	1.490	1.122	111,407
2023-03-27	1.490	1.510	1.490	1.500	1.130	58,420
2023-03-24	1.495	1.515	1.480	1.500	1.130	129,688
2023-03-23	1.500	1.500	1.475	1.480	1.115	212,621
2023-03-22	1.510	1.525	1.495	1.500	1.130	156,777
2023-03-21	1.500	1.520	1.490	1.500	1.130	134,478
2023-03-20	1.520	1.530	1.490	1.490	1.122	92,759
2023-03-17	1.545	1.545	1.520	1.535	1.156	89,864
2023-03-16	1.575	1.575	1.525	1.545	1.164	289,938
2023-03-15	1.540	1.575	1.535	1.550	1.167	24,719
2023-03-14	1.530	1.550	1.510	1.525	1.149	151,682
2023-03-13	1.570	1.570	1.510	1.530	1.152	269,972
2023-03-10	1.590	1.610	1.575	1.575	1.186	156,477
2023-03-09	1.620	1.650	1.590	1.590	1.198	134,936
2023-03-08	1.595	1.620	1.590	1.610	1.213	115,482
2023-03-07	1.595	1.605	1.575	1.575	1.186	126,432
2023-03-06	1.605	1.605	1.580	1.580	1.190	137,674
2023-03-03	1.600	1.615	1.595	1.595	1.201	66,836
2023-03-02	1.610	1.610	1.590	1.590	1.198	29,116
2023-03-01	1.600	1.610	1.580	1.610	1.213	84,183
2023-02-28	1.600	1.615	1.585	1.585	1.194	140,046
2023-02-27	1.610	1.620	1.600	1.600	1.205	76,086
2023-02-24	1.615	1.620	1.610	1.610	1.213	75,919
2023-02-23	1.610	1.640	1.600	1.610	1.213	62,538
2023-02-22	1.610	1.625	1.600	1.610	1.213	58,838
2023-02-21	1.620	1.625	1.600	1.600	1.205	83,968
2023-02-20	1.590	1.625	1.590	1.620	1.220	151,868
2023-02-17	1.600	1.600	1.585	1.590	1.198	49,738
2023-02-16	1.590	1.600	1.580	1.590	1.198	50,626
2023-02-15	1.600	1.620	1.580	1.580	1.190	145,055
2023-02-14	1.610	1.620	1.590	1.590	1.198	44,731
2023-02-13	1.620	1.640	1.590	1.605	1.209	110,923
2023-02-10	1.600	1.620	1.590	1.600	1.205	81,415
2023-02-09	1.595	1.600	1.590	1.600	1.205	80,925
2023-02-08	1.585	1.620	1.585	1.600	1.205	110,914
2023-02-07	1.595	1.620	1.585	1.585	1.194	275,353
2023-02-06	1.620	1.620	1.585	1.585	1.194	288,945
2023-02-03	1.620	1.650	1.600	1.600	1.205	161,341
2023-02-02	1.595	1.620	1.595	1.620	1.220	71,135
2023-02-01	1.565	1.620	1.565	1.620	1.220	135,858
2023-01-31	1.520	1.545	1.510	1.545	1.164	85,087
2023-01-30	1.560	1.560	1.520	1.520	1.145	265,270
2023-01-27	1.540	1.590	1.530	1.550	1.167	88,733
2023-01-25	1.550	1.560	1.520	1.560	1.175	131,627
2023-01-24	1.520	1.540	1.505	1.540	1.160	123,933
2023-01-23	1.520	1.520	1.500	1.515	1.141	44,596
2023-01-20	1.498	1.510	1.475	1.500	1.130	106,863
2023-01-19	1.485	1.515	1.470	1.495	1.126	117,285
2023-01-18	1.510	1.510	1.468	1.475	1.111	148,422
2023-01-17	1.505	1.520	1.500	1.508	1.135	28,579
2023-01-16	1.520	1.540	1.500	1.505	1.134	196,882
2023-01-13	1.510	1.530	1.505	1.520	1.145	96,869
2023-01-12	1.515	1.525	1.510	1.510	1.137	61,466
2023-01-11	1.535	1.535	1.510	1.510	1.137	133,177
2023-01-10	1.540	1.540	1.525	1.525	1.149	44,117
2023-01-09	1.520	1.560	1.520	1.525	1.149	91,851
2023-01-06	1.525	1.530	1.510	1.510	1.137	17,053

← NewerPage 16 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.