Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.510	1.520	1.510	1.520	1.145	38,646
2023-01-04	1.510	1.530	1.505	1.508	1.135	35,502
2023-01-03	1.515	1.515	1.510	1.510	1.137	30,677
2022-12-30	1.525	1.540	1.515	1.515	1.141	24,939
2022-12-29	1.520	1.555	1.520	1.520	1.145	43,007
2022-12-28	1.535	1.535	1.520	1.520	1.145	42,628
2022-12-23	1.530	1.530	1.520	1.530	1.152	20,100
2022-12-22	1.545	1.570	1.520	1.520	1.145	85,653
2022-12-21	1.575	1.575	1.540	1.540	1.160	50,191
2022-12-20	1.575	1.575	1.545	1.545	1.164	49,295
2022-12-19	1.580	1.600	1.550	1.575	1.186	132,184
2022-12-16	1.580	1.600	1.565	1.590	1.198	120,850
2022-12-15	1.570	1.650	1.570	1.630	1.228	191,627
2022-12-14	1.585	1.585	1.555	1.555	1.171	17,106
2022-12-13	1.530	1.590	1.530	1.540	1.160	86,557
2022-12-12	1.500	1.550	1.500	1.500	1.130	87,243
2022-12-09	1.520	1.545	1.500	1.500	1.130	111,017
2022-12-08	1.600	1.600	1.515	1.515	1.141	177,935
2022-12-07	1.630	1.630	1.600	1.600	1.205	141,442
2022-12-06	1.630	1.650	1.630	1.630	1.228	73,290
2022-12-05	1.670	1.670	1.630	1.630	1.228	52,701
2022-12-02	1.640	1.675	1.640	1.670	1.258	131,174
2022-12-01	1.640	1.650	1.630	1.635	1.232	59,053
2022-11-30	1.640	1.650	1.620	1.630	1.228	53,821
2022-11-29	1.620	1.640	1.620	1.620	1.220	122,155
2022-11-28	1.610	1.625	1.600	1.620	1.220	62,923
2022-11-25	1.610	1.610	1.600	1.610	1.213	21,160
2022-11-24	1.620	1.620	1.590	1.610	1.213	46,492
2022-11-23	1.550	1.620	1.550	1.620	1.220	145,072
2022-11-22	1.535	1.585	1.535	1.535	1.156	58,344
2022-11-21	1.540	1.540	1.525	1.530	1.152	27,777
2022-11-18	1.535	1.570	1.530	1.530	1.152	77,433
2022-11-17	1.590	1.615	1.530	1.530	1.152	61,765
2022-11-16	1.540	1.655	1.540	1.560	1.175	152,571
2022-11-15	1.510	1.530	1.510	1.530	1.152	92,191
2022-11-14	1.520	1.530	1.510	1.530	1.152	73,893
2022-11-11	1.520	1.530	1.505	1.510	1.137	85,580
2022-11-10	1.500	1.510	1.470	1.475	1.111	101,810
2022-11-09	1.515	1.530	1.500	1.500	1.130	190,099
2022-11-08	1.500	1.525	1.495	1.515	1.141	110,126
2022-11-07	1.500	1.525	1.470	1.475	1.111	263,433
2022-11-04	1.495	1.515	1.495	1.510	1.137	98,774
2022-11-03	1.500	1.500	1.465	1.500	1.130	133,949
2022-11-02	1.500	1.515	1.490	1.500	1.130	108,654
2022-11-01	1.528	1.528	1.490	1.490	1.122	39,754
2022-10-31	1.525	1.565	1.500	1.515	1.141	36,612
2022-10-28	1.460	1.515	1.460	1.515	1.141	201,758
2022-10-27	1.425	1.455	1.425	1.450	1.092	117,244
2022-10-26	1.430	1.430	1.410	1.425	1.073	242,346
2022-10-25	1.420	1.430	1.410	1.425	1.073	235,336
2022-10-24	1.420	1.430	1.410	1.410	1.062	232,408
2022-10-21	1.435	1.470	1.400	1.400	1.055	195,279
2022-10-20	1.425	1.438	1.410	1.430	1.077	81,673
2022-10-19	1.410	1.430	1.410	1.420	1.070	147,269
2022-10-18	1.445	1.445	1.400	1.405	1.058	323,847
2022-10-17	1.445	1.445	1.395	1.440	1.085	344,910
2022-10-14	1.490	1.495	1.460	1.470	1.107	154,812
2022-10-13	1.480	1.500	1.480	1.485	1.119	66,934
2022-10-12	1.495	1.500	1.480	1.480	1.115	64,342
2022-10-11	1.500	1.500	1.480	1.480	1.115	125,482

← NewerPage 17 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.