Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.960	1.960	1.900	1.920	1.364	464,027
2022-01-20	1.980	1.980	1.950	1.960	1.392	122,766
2022-01-19	1.980	1.980	1.950	1.980	1.406	65,999
2022-01-18	1.980	2.000	1.975	1.980	1.406	259,035
2022-01-17	1.980	1.980	1.950	1.980	1.406	155,277
2022-01-14	1.995	2.000	1.980	1.980	1.406	24,014
2022-01-13	1.990	2.000	1.980	2.000	1.421	82,687
2022-01-12	1.965	2.000	1.950	1.990	1.413	173,177
2022-01-11	1.935	1.985	1.935	1.950	1.385	200,295
2022-01-10	1.920	1.935	1.920	1.930	1.371	50,235
2022-01-07	1.925	1.935	1.910	1.910	1.357	180,663
2022-01-06	1.930	1.935	1.920	1.920	1.364	108,307
2022-01-05	1.910	1.930	1.910	1.930	1.371	278,360
2022-01-04	1.900	1.910	1.890	1.900	1.350	68,358
2021-12-31	1.900	1.900	1.890	1.900	1.350	65,819
2021-12-30	1.890	1.900	1.890	1.890	1.342	68,350
2021-12-29	1.895	1.895	1.890	1.890	1.342	94,094
2021-12-24	1.900	1.900	1.890	1.890	1.342	46,953
2021-12-23	1.895	1.900	1.890	1.890	1.342	102,811
2021-12-22	1.890	1.895	1.890	1.895	1.346	40,005
2021-12-21	1.895	1.900	1.880	1.885	1.339	107,457
2021-12-20	1.890	1.900	1.880	1.885	1.339	191,566
2021-12-17	1.900	1.900	1.890	1.890	1.342	112,261
2021-12-16	1.900	1.900	1.880	1.890	1.342	75,844
2021-12-15	1.895	1.900	1.890	1.890	1.342	219,819
2021-12-14	1.895	1.900	1.890	1.900	1.350	221,938
2021-12-13	1.890	1.900	1.885	1.890	1.342	46,698
2021-12-10	1.880	1.900	1.880	1.890	1.342	99,257
2021-12-09	1.885	1.900	1.880	1.890	1.342	67,827
2021-12-08	1.900	1.900	1.880	1.880	1.335	284,474
2021-12-07	1.890	1.910	1.890	1.900	1.350	134,067
2021-12-06	1.890	1.900	1.865	1.880	1.335	173,308
2021-12-03	1.885	1.900	1.880	1.890	1.342	122,073
2021-12-02	1.910	1.910	1.870	1.870	1.328	141,014
2021-12-01	1.890	1.925	1.890	1.900	1.350	210,655
2021-11-30	1.925	1.955	1.890	1.890	1.342	302,798
2021-11-29	1.925	1.925	1.895	1.900	1.350	359,007
2021-11-26	1.990	1.990	1.960	1.970	1.399	204,573
2021-11-25	1.965	1.990	1.965	1.985	1.410	174,146
2021-11-24	1.985	1.990	1.960	1.965	1.396	25,154
2021-11-23	1.970	2.010	1.950	1.990	1.413	181,614
2021-11-22	1.970	1.995	1.955	1.965	1.396	210,294
2021-11-19	1.975	1.985	1.960	1.960	1.392	97,173
2021-11-18	1.990	1.995	1.970	1.970	1.399	185,880
2021-11-17	1.985	1.995	1.980	1.980	1.406	108,856
2021-11-16	1.980	1.995	1.980	1.980	1.406	171,480
2021-11-15	1.990	2.010	1.980	1.980	1.406	185,294
2021-11-12	1.990	1.990	1.965	1.965	1.396	158,218
2021-11-11	2.010	2.010	1.980	1.990	1.413	88,026
2021-11-10	2.010	2.050	1.990	2.010	1.428	197,843
2021-11-09	2.020	2.020	2.000	2.010	1.428	80,364
2021-11-08	2.010	2.050	2.000	2.030	1.442	115,116
2021-11-05	2.020	2.050	2.000	2.010	1.428	214,789
2021-11-04	2.040	2.050	2.010	2.010	1.428	87,172
2021-11-03	2.020	2.030	2.010	2.010	1.428	81,201
2021-11-02	2.040	2.040	2.020	2.020	1.435	56,983
2021-11-01	2.030	2.050	2.020	2.040	1.449	51,902
2021-10-29	2.050	2.060	2.030	2.030	1.442	77,910
2021-10-28	2.040	2.050	2.040	2.040	1.449	55,106
2021-10-27	2.080	2.080	2.040	2.040	1.449	174,157

← NewerPage 21 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.