Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.460	1.460	1.440	1.440	1.381	282,720
2026-07-24	1.475	1.480	1.450	1.450	1.391	276,788
2026-07-23	1.470	1.485	1.465	1.470	1.410	89,168
2026-07-22	1.490	1.490	1.465	1.470	1.410	152,646
2026-07-21	1.475	1.500	1.470	1.490	1.429	350,364
2026-07-20	1.460	1.475	1.460	1.470	1.410	162,061
2026-07-17	1.490	1.490	1.470	1.470	1.410	54,490
2026-07-16	1.490	1.495	1.470	1.480	1.420	390,980
2026-07-15	1.460	1.495	1.455	1.495	1.434	351,470
2026-07-14	1.465	1.470	1.460	1.460	1.400	140,314
2026-07-13	1.460	1.470	1.455	1.460	1.400	152,703
2026-07-10	1.460	1.470	1.455	1.460	1.400	94,409
2026-07-09	1.465	1.470	1.455	1.470	1.410	108,102
2026-07-08	1.485	1.485	1.465	1.465	1.405	81,655
2026-07-07	1.490	1.500	1.480	1.480	1.420	101,939
2026-07-06	1.495	1.495	1.485	1.490	1.429	128,299
2026-07-03	1.485	1.500	1.455	1.500	1.439	338,105
2026-07-02	1.450	1.485	1.435	1.485	1.424	154,722
2026-07-01	1.435	1.460	1.430	1.460	1.400	102,300
2026-06-30	1.410	1.435	1.400	1.435	1.376	258,594
2026-06-29	1.415	1.425	1.400	1.400	1.343	176,594
2026-06-26	1.430	1.430	1.405	1.425	1.367	121,711
2026-06-25	1.435	1.440	1.425	1.425	1.367	187,523
2026-06-24	1.435	1.450	1.420	1.425	1.367	364,973
2026-06-23	1.420	1.450	1.410	1.435	1.376	174,111
2026-06-22	1.395	1.425	1.385	1.425	1.367	381,644
2026-06-19	1.400	1.405	1.380	1.385	1.328	446,048
2026-06-18	1.425	1.425	1.400	1.400	1.343	298,276
2026-06-17	1.440	1.440	1.425	1.430	1.372	122,663
2026-06-16	1.430	1.440	1.420	1.440	1.381	179,234
2026-06-15	1.380	1.430	1.380	1.430	1.372	410,618
2026-06-12	1.380	1.385	1.370	1.380	1.324	264,886
2026-06-11	1.380	1.380	1.370	1.370	1.314	227,826
2026-06-10	1.400	1.400	1.365	1.370	1.314	312,377
2026-06-09	1.395	1.405	1.375	1.385	1.328	381,598
2026-06-05	1.415	1.425	1.390	1.390	1.333	219,583
2026-06-04	1.405	1.415	1.400	1.415	1.357	204,007
2026-06-03	1.405	1.430	1.405	1.410	1.352	163,321
2026-06-02	1.410	1.415	1.400	1.400	1.343	356,946
2026-06-01	1.415	1.420	1.410	1.415	1.357	264,750
2026-05-29	1.420	1.420	1.400	1.410	1.352	417,220
2026-05-28	1.415	1.420	1.405	1.420	1.362	231,104
2026-05-27	1.415	1.438	1.400	1.415	1.357	682,669
2026-05-26	1.450	1.450	1.405	1.410	1.352	474,034
2026-05-25	1.470	1.470	1.430	1.450	1.391	510,351
2026-05-22	1.485	1.485	1.460	1.460	1.400	174,615
2026-05-21	1.480	1.485	1.460	1.475	1.415	128,914
2026-05-20	1.480	1.480	1.460	1.460	1.400	239,126
2026-05-19	1.490	1.500	1.475	1.475	1.415	221,296
2026-05-18	1.510	1.510	1.480	1.480	1.420	256,786
2026-05-15	1.515	1.550	1.490	1.510	1.448	360,594
2026-05-14	1.595	1.605	1.570	1.580	1.464	367,672
2026-05-13	1.600	1.605	1.585	1.600	1.483	292,942
2026-05-12	1.610	1.615	1.600	1.610	1.492	178,636
2026-05-11	1.590	1.610	1.580	1.580	1.464	243,373
2026-05-08	1.600	1.640	1.590	1.590	1.473	305,983
2026-05-07	1.570	1.600	1.570	1.600	1.483	294,705
2026-05-06	1.580	1.580	1.560	1.570	1.455	159,686
2026-05-05	1.575	1.600	1.570	1.580	1.464	129,872
2026-05-04	1.565	1.580	1.550	1.580	1.464	376,977

← NewerPage 2 of 22 · 1,268 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.