Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.875	1.940	1.875	1.920	1.399	149,127
2022-04-19	1.890	1.890	1.855	1.870	1.363	100,577
2022-04-14	1.850	1.890	1.845	1.890	1.377	42,642
2022-04-13	1.820	1.875	1.820	1.850	1.348	106,434
2022-04-12	1.830	1.840	1.820	1.820	1.326	56,720
2022-04-11	1.875	1.875	1.830	1.850	1.348	146,114
2022-04-08	1.910	1.910	1.850	1.850	1.348	144,254
2022-04-07	1.900	1.910	1.870	1.870	1.363	98,774
2022-04-06	1.885	1.950	1.870	1.895	1.381	189,698
2022-04-05	1.915	1.915	1.885	1.885	1.374	75,274
2022-04-04	1.905	1.925	1.895	1.900	1.384	168,043
2022-04-01	1.985	2.000	1.980	1.980	1.406	311,415
2022-03-31	1.973	1.990	1.970	1.985	1.410	288,624
2022-03-30	1.980	1.980	1.965	1.965	1.396	98,261
2022-03-29	1.960	1.980	1.955	1.980	1.406	91,661
2022-03-28	1.955	1.980	1.930	1.965	1.396	121,182
2022-03-25	1.945	1.975	1.940	1.940	1.378	90,222
2022-03-24	1.940	1.985	1.930	1.930	1.371	205,118
2022-03-23	1.940	1.980	1.920	1.940	1.378	109,976
2022-03-22	1.960	1.970	1.940	1.950	1.385	121,284
2022-03-21	1.955	1.960	1.955	1.955	1.389	32,766
2022-03-18	1.995	1.995	1.950	1.950	1.385	77,587
2022-03-17	1.945	1.970	1.935	1.970	1.399	133,278
2022-03-16	1.915	1.935	1.915	1.915	1.360	147,561
2022-03-15	1.900	1.925	1.885	1.910	1.357	72,217
2022-03-14	1.870	1.905	1.865	1.875	1.332	63,824
2022-03-11	1.880	1.900	1.865	1.865	1.325	79,717
2022-03-10	1.830	1.875	1.830	1.860	1.321	122,986
2022-03-09	1.810	1.820	1.800	1.810	1.286	31,558
2022-03-08	1.810	1.820	1.785	1.800	1.279	156,763
2022-03-07	1.855	1.865	1.805	1.820	1.293	240,868
2022-03-04	1.875	1.875	1.845	1.855	1.318	116,086
2022-03-03	1.855	1.880	1.840	1.875	1.332	170,764
2022-03-02	1.850	1.850	1.815	1.840	1.307	125,471
2022-03-01	1.880	1.880	1.825	1.830	1.300	102,559
2022-02-28	1.880	1.890	1.830	1.830	1.300	223,447
2022-02-25	1.855	1.875	1.825	1.830	1.300	156,766
2022-02-24	1.850	1.860	1.825	1.840	1.307	163,703
2022-02-23	1.890	1.890	1.855	1.855	1.318	152,492
2022-02-22	1.905	1.920	1.890	1.890	1.342	315,571
2022-02-21	1.930	1.940	1.900	1.900	1.350	225,988
2022-02-18	1.970	1.975	1.940	1.945	1.381	119,900
2022-02-17	1.985	1.990	1.970	1.970	1.399	163,007
2022-02-16	1.960	1.985	1.960	1.970	1.399	91,187
2022-02-15	1.975	1.980	1.950	1.950	1.385	83,890
2022-02-14	2.020	2.020	1.960	1.970	1.399	216,896
2022-02-11	2.000	2.030	1.960	2.020	1.435	285,869
2022-02-10	2.000	2.070	2.000	2.020	1.435	190,084
2022-02-09	1.930	2.000	1.930	1.980	1.406	241,239
2022-02-08	1.900	1.940	1.900	1.920	1.364	45,204
2022-02-07	1.925	1.950	1.890	1.900	1.350	205,576
2022-02-04	1.860	1.900	1.850	1.895	1.346	206,244
2022-02-03	1.850	1.870	1.850	1.860	1.321	127,408
2022-02-02	1.820	1.850	1.810	1.850	1.314	78,657
2022-02-01	1.805	1.820	1.790	1.800	1.279	160,005
2022-01-31	1.790	1.830	1.770	1.795	1.275	136,747
2022-01-28	1.725	1.870	1.725	1.810	1.286	315,814
2022-01-27	1.750	1.785	1.700	1.725	1.225	387,034
2022-01-25	1.800	1.810	1.740	1.750	1.243	556,331
2022-01-24	1.885	1.885	1.810	1.820	1.293	552,465

← NewerPage 20 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.