Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.500	1.520	1.495	1.495	1.126	212,101
2022-10-07	1.550	1.550	1.495	1.500	1.130	68,361
2022-10-06	1.560	1.565	1.520	1.545	1.164	45,441
2022-10-05	1.520	1.575	1.520	1.540	1.160	114,357
2022-10-04	1.510	1.540	1.460	1.500	1.130	59,550
2022-10-03	1.540	1.545	1.515	1.535	1.119	107,726
2022-09-30	1.525	1.555	1.510	1.520	1.108	159,819
2022-09-29	1.510	1.535	1.500	1.515	1.104	168,727
2022-09-28	1.520	1.530	1.505	1.505	1.097	74,431
2022-09-27	1.550	1.560	1.510	1.510	1.100	170,190
2022-09-26	1.585	1.590	1.530	1.530	1.115	165,809
2022-09-23	1.610	1.610	1.585	1.585	1.155	38,979
2022-09-21	1.610	1.620	1.585	1.610	1.173	143,633
2022-09-20	1.630	1.630	1.615	1.615	1.177	33,232
2022-09-19	1.625	1.640	1.620	1.630	1.188	88,592
2022-09-16	1.625	1.635	1.610	1.620	1.180	115,906
2022-09-15	1.620	1.635	1.605	1.635	1.191	145,660
2022-09-14	1.600	1.615	1.600	1.600	1.166	59,482
2022-09-13	1.625	1.650	1.615	1.630	1.188	109,686
2022-09-12	1.610	1.640	1.610	1.625	1.184	24,383
2022-09-09	1.640	1.645	1.600	1.600	1.166	86,347
2022-09-08	1.645	1.650	1.640	1.640	1.195	40,007
2022-09-07	1.640	1.650	1.640	1.645	1.199	42,593
2022-09-06	1.660	1.660	1.640	1.640	1.195	126,115
2022-09-05	1.660	1.660	1.650	1.650	1.202	34,935
2022-09-02	1.650	1.660	1.640	1.650	1.202	69,563
2022-09-01	1.655	1.665	1.643	1.645	1.199	34,378
2022-08-31	1.640	1.665	1.630	1.630	1.188	115,060
2022-08-30	1.640	1.655	1.640	1.640	1.195	77,762
2022-08-29	1.635	1.665	1.630	1.640	1.195	58,409
2022-08-26	1.630	1.660	1.630	1.635	1.191	177,334
2022-08-25	1.700	1.700	1.615	1.625	1.184	340,246
2022-08-24	1.700	1.745	1.700	1.703	1.241	397,991
2022-08-23	1.710	1.740	1.700	1.700	1.239	154,835
2022-08-22	1.705	1.725	1.705	1.710	1.246	105,285
2022-08-19	1.705	1.725	1.700	1.705	1.242	68,799
2022-08-18	1.720	1.785	1.700	1.715	1.250	127,353
2022-08-17	1.720	1.750	1.700	1.710	1.246	93,448
2022-08-16	1.740	1.755	1.720	1.720	1.253	130,930
2022-08-15	1.730	1.785	1.730	1.740	1.268	127,870
2022-08-12	1.725	1.750	1.720	1.750	1.275	132,465
2022-08-11	1.700	1.740	1.700	1.730	1.261	118,154
2022-08-10	1.715	1.745	1.700	1.710	1.246	110,757
2022-08-09	1.715	1.790	1.690	1.740	1.268	228,536
2022-08-08	1.705	1.740	1.700	1.730	1.261	126,238
2022-08-05	1.690	1.705	1.680	1.680	1.224	131,152
2022-08-04	1.625	1.735	1.620	1.690	1.231	269,928
2022-08-03	1.630	1.640	1.610	1.620	1.180	144,528
2022-08-02	1.615	1.655	1.605	1.640	1.195	120,286
2022-08-01	1.565	1.620	1.560	1.605	1.170	174,144
2022-07-29	1.580	1.580	1.560	1.560	1.137	111,787
2022-07-28	1.610	1.615	1.560	1.560	1.137	209,174
2022-07-27	1.590	1.605	1.585	1.605	1.170	12,225
2022-07-26	1.620	1.620	1.590	1.590	1.159	268,222
2022-07-25	1.600	1.620	1.590	1.590	1.159	73,802
2022-07-22	1.580	1.600	1.575	1.600	1.166	162,978
2022-07-21	1.540	1.580	1.540	1.560	1.137	54,238
2022-07-20	1.520	1.520	1.495	1.520	1.108	219,151
2022-07-19	1.500	1.515	1.485	1.485	1.082	247,328
2022-07-18	1.570	1.575	1.485	1.490	1.086	176,486

← NewerPage 18 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.