Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.570	1.570	1.550	1.555	1.441	75,252
2026-04-30	1.570	1.570	1.550	1.550	1.436	222,732
2026-04-29	1.570	1.570	1.565	1.570	1.455	60,133
2026-04-28	1.555	1.570	1.545	1.565	1.450	271,984
2026-04-27	1.550	1.575	1.530	1.565	1.450	437,630
2026-04-24	1.560	1.580	1.545	1.545	1.432	502,825
2026-04-23	1.555	1.570	1.550	1.555	1.441	122,416
2026-04-22	1.565	1.575	1.550	1.555	1.441	101,890
2026-04-21	1.570	1.580	1.555	1.555	1.441	254,130
2026-04-20	1.580	1.580	1.560	1.560	1.446	207,301
2026-04-17	1.580	1.580	1.560	1.565	1.450	128,857
2026-04-16	1.600	1.600	1.575	1.575	1.460	180,732
2026-04-15	1.600	1.620	1.590	1.595	1.478	231,255
2026-04-14	1.580	1.610	1.565	1.605	1.487	88,812
2026-04-13	1.600	1.600	1.565	1.570	1.455	87,893
2026-04-10	1.650	1.650	1.600	1.600	1.483	219,897
2026-04-09	1.645	1.660	1.630	1.650	1.529	351,195
2026-04-08	1.535	1.630	1.535	1.630	1.511	269,975
2026-04-07	1.540	1.550	1.520	1.540	1.427	244,895
2026-04-02	1.530	1.540	1.500	1.530	1.418	287,686
2026-04-01	1.520	1.580	1.515	1.515	1.404	182,375
2026-03-31	1.495	1.515	1.495	1.500	1.390	284,431
2026-03-30	1.500	1.500	1.490	1.500	1.390	146,704
2026-03-27	1.510	1.510	1.485	1.500	1.390	496,080
2026-03-26	1.505	1.525	1.505	1.515	1.404	113,772
2026-03-25	1.495	1.510	1.495	1.510	1.399	115,381
2026-03-24	1.485	1.500	1.485	1.490	1.381	304,029
2026-03-23	1.515	1.515	1.480	1.480	1.372	523,407
2026-03-20	1.530	1.530	1.515	1.515	1.404	146,310
2026-03-19	1.530	1.540	1.515	1.515	1.404	208,488
2026-03-18	1.540	1.550	1.525	1.545	1.432	124,148
2026-03-17	1.530	1.530	1.523	1.525	1.413	83,954
2026-03-16	1.520	1.530	1.505	1.520	1.409	256,845
2026-03-13	1.515	1.525	1.500	1.520	1.409	358,089
2026-03-12	1.545	1.545	1.530	1.530	1.418	274,931
2026-03-11	1.540	1.575	1.535	1.540	1.427	103,024
2026-03-10	1.560	1.580	1.530	1.530	1.418	418,535
2026-03-09	1.525	1.555	1.510	1.540	1.427	271,071
2026-03-06	1.530	1.560	1.510	1.545	1.432	370,452
2026-03-05	1.545	1.560	1.530	1.530	1.418	345,220
2026-03-04	1.590	1.590	1.525	1.530	1.418	363,570
2026-03-03	1.620	1.630	1.590	1.590	1.473	96,537
2026-03-02	1.615	1.620	1.590	1.620	1.501	95,228
2026-02-27	1.603	1.650	1.600	1.630	1.511	369,870
2026-02-26	1.610	1.620	1.590	1.595	1.478	224,741
2026-02-25	1.610	1.610	1.595	1.605	1.487	228,635
2026-02-24	1.620	1.630	1.605	1.605	1.487	180,722
2026-02-23	1.630	1.640	1.620	1.620	1.501	145,165
2026-02-20	1.635	1.635	1.625	1.625	1.506	110,565
2026-02-19	1.635	1.660	1.620	1.635	1.515	302,163
2026-02-18	1.640	1.650	1.610	1.610	1.492	244,504
2026-02-17	1.650	1.660	1.623	1.640	1.520	386,849
2026-02-16	1.660	1.680	1.645	1.650	1.529	279,670
2026-02-13	1.660	1.670	1.650	1.660	1.538	87,515
2026-02-12	1.655	1.680	1.645	1.680	1.557	159,557
2026-02-11	1.655	1.660	1.640	1.640	1.520	155,013
2026-02-10	1.665	1.670	1.645	1.645	1.524	103,657
2026-02-09	1.635	1.660	1.635	1.645	1.524	276,528
2026-02-06	1.650	1.650	1.630	1.630	1.511	296,574
2026-02-05	1.660	1.670	1.650	1.650	1.529	153,240

← NewerPage 3 of 5 · 254 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.