Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.600	1.600	1.530	1.540	1.122	209,220
2022-07-14	1.645	1.645	1.610	1.615	1.177	23,592
2022-07-13	1.605	1.645	1.585	1.645	1.199	97,392
2022-07-12	1.640	1.640	1.600	1.605	1.170	36,743
2022-07-11	1.650	1.650	1.620	1.625	1.184	78,393
2022-07-08	1.650	1.650	1.640	1.640	1.195	35,750
2022-07-07	1.640	1.650	1.620	1.650	1.202	81,840
2022-07-06	1.645	1.650	1.625	1.635	1.191	116,711
2022-07-05	1.620	1.655	1.620	1.630	1.188	70,267
2022-07-04	1.645	1.650	1.605	1.605	1.170	94,079
2022-07-01	1.650	1.650	1.615	1.645	1.199	70,112
2022-06-30	1.625	1.650	1.610	1.625	1.184	97,470
2022-06-29	1.645	1.695	1.605	1.610	1.173	66,564
2022-06-28	1.620	1.680	1.620	1.675	1.221	141,001
2022-06-27	1.580	1.610	1.575	1.610	1.173	257,152
2022-06-24	1.500	1.550	1.475	1.545	1.126	249,463
2022-06-23	1.485	1.500	1.480	1.480	1.078	97,186
2022-06-22	1.510	1.515	1.470	1.480	1.078	125,925
2022-06-21	1.460	1.515	1.455	1.500	1.093	234,761
2022-06-20	1.520	1.535	1.445	1.450	1.057	276,950
2022-06-17	1.590	1.660	1.500	1.500	1.093	185,564
2022-06-16	1.480	1.625	1.480	1.620	1.180	196,134
2022-06-15	1.450	1.510	1.445	1.460	1.064	263,350
2022-06-14	1.470	1.470	1.435	1.450	1.057	474,099
2022-06-10	1.555	1.570	1.505	1.540	1.122	296,795
2022-06-09	1.585	1.585	1.550	1.580	1.151	176,878
2022-06-08	1.625	1.635	1.600	1.600	1.166	150,505
2022-06-07	1.650	1.675	1.580	1.605	1.170	275,679
2022-06-06	1.680	1.695	1.650	1.650	1.202	245,548
2022-06-03	1.715	1.720	1.680	1.680	1.224	212,915
2022-06-02	1.715	1.720	1.705	1.720	1.253	114,918
2022-06-01	1.735	1.740	1.720	1.720	1.253	186,653
2022-05-31	1.730	1.765	1.710	1.735	1.264	111,954
2022-05-30	1.690	1.745	1.690	1.700	1.239	144,130
2022-05-27	1.695	1.705	1.680	1.700	1.239	164,433
2022-05-26	1.705	1.720	1.695	1.700	1.239	48,784
2022-05-25	1.710	1.730	1.708	1.710	1.246	54,772
2022-05-24	1.700	1.780	1.695	1.735	1.264	36,202
2022-05-23	1.695	1.750	1.670	1.750	1.275	127,320
2022-05-20	1.690	1.700	1.680	1.690	1.231	38,569
2022-05-19	1.720	1.725	1.665	1.680	1.224	204,961
2022-05-18	1.735	1.735	1.725	1.730	1.261	26,500
2022-05-17	1.740	1.745	1.725	1.725	1.257	112,871
2022-05-16	1.750	1.770	1.740	1.745	1.272	134,904
2022-05-13	1.755	1.765	1.735	1.740	1.268	69,353
2022-05-12	1.730	1.760	1.730	1.740	1.268	299,352
2022-05-11	1.750	1.750	1.735	1.735	1.264	68,240
2022-05-10	1.720	1.745	1.710	1.730	1.261	259,400
2022-05-09	1.785	1.805	1.735	1.750	1.275	174,607
2022-05-06	1.835	1.835	1.785	1.790	1.304	129,974
2022-05-05	1.810	1.840	1.800	1.840	1.341	92,843
2022-05-04	1.810	1.810	1.800	1.800	1.312	152,375
2022-05-03	1.800	1.815	1.790	1.800	1.312	144,594
2022-05-02	1.840	1.845	1.800	1.800	1.312	278,383
2022-04-29	1.830	1.850	1.830	1.840	1.341	90,952
2022-04-28	1.820	1.835	1.810	1.815	1.323	90,387
2022-04-27	1.800	1.835	1.800	1.800	1.312	170,066
2022-04-26	1.860	1.860	1.815	1.815	1.323	270,764
2022-04-22	1.930	1.930	1.850	1.860	1.355	202,746
2022-04-21	1.930	1.935	1.905	1.910	1.392	92,436

← NewerPage 19 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.