Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.670	1.680	1.650	1.655	1.534	146,855
2026-02-03	1.680	1.685	1.650	1.670	1.548	211,238
2026-02-02	1.700	1.700	1.660	1.660	1.538	269,913
2026-01-30	1.670	1.700	1.670	1.700	1.575	265,387
2026-01-29	1.680	1.680	1.660	1.675	1.552	348,371
2026-01-28	1.675	1.680	1.670	1.680	1.557	108,390
2026-01-27	1.675	1.680	1.655	1.660	1.538	172,481
2026-01-23	1.665	1.670	1.645	1.670	1.548	308,632
2026-01-22	1.670	1.680	1.665	1.665	1.543	83,324
2026-01-21	1.690	1.700	1.665	1.670	1.548	186,331
2026-01-20	1.700	1.700	1.680	1.685	1.562	103,188
2026-01-19	1.710	1.710	1.690	1.695	1.571	104,959
2026-01-16	1.680	1.710	1.665	1.710	1.585	118,317
2026-01-15	1.660	1.690	1.660	1.680	1.557	155,224
2026-01-14	1.665	1.665	1.650	1.660	1.538	34,500
2026-01-13	1.660	1.670	1.650	1.650	1.529	191,851
2026-01-12	1.670	1.670	1.635	1.650	1.529	374,694
2026-01-09	1.680	1.685	1.655	1.655	1.534	161,600
2026-01-08	1.640	1.680	1.640	1.670	1.548	126,174
2026-01-07	1.650	1.655	1.635	1.650	1.529	41,164
2026-01-06	1.625	1.655	1.625	1.650	1.529	200,231
2026-01-05	1.610	1.655	1.610	1.620	1.501	132,088
2026-01-02	1.620	1.630	1.600	1.615	1.497	143,471
2025-12-31	1.605	1.620	1.600	1.610	1.492	24,543
2025-12-30	1.630	1.645	1.600	1.600	1.483	108,861
2025-12-29	1.620	1.630	1.610	1.610	1.492	105,675
2025-12-24	1.610	1.620	1.600	1.610	1.492	89,847
2025-12-23	1.610	1.620	1.600	1.605	1.487	144,619
2025-12-22	1.600	1.610	1.595	1.610	1.492	87,704
2025-12-19	1.590	1.600	1.585	1.600	1.483	74,199
2025-12-18	1.590	1.605	1.580	1.580	1.464	98,189
2025-12-17	1.615	1.620	1.575	1.590	1.473	400,986
2025-12-16	1.605	1.620	1.600	1.600	1.483	48,774
2025-12-15	1.590	1.605	1.585	1.600	1.483	174,833
2025-12-12	1.605	1.610	1.580	1.585	1.469	423,531
2025-12-11	1.610	1.615	1.595	1.605	1.487	177,476
2025-12-10	1.600	1.610	1.590	1.600	1.483	152,640
2025-12-09	1.610	1.615	1.590	1.600	1.483	221,876
2025-12-08	1.620	1.620	1.600	1.605	1.487	138,167
2025-12-05	1.615	1.620	1.610	1.610	1.492	137,504
2025-12-04	1.610	1.615	1.610	1.610	1.492	97,323
2025-12-03	1.605	1.610	1.600	1.610	1.492	144,465
2025-12-02	1.610	1.630	1.600	1.605	1.487	237,487
2025-12-01	1.615	1.630	1.600	1.605	1.487	219,456
2025-11-28	1.630	1.630	1.610	1.620	1.501	114,274
2025-11-27	1.650	1.650	1.625	1.630	1.511	213,377
2025-11-26	1.645	1.645	1.620	1.645	1.524	175,265
2025-11-25	1.625	1.655	1.625	1.630	1.511	87,958
2025-11-24	1.610	1.655	1.610	1.655	1.534	138,818
2025-11-21	1.610	1.615	1.595	1.615	1.497	76,056
2025-11-20	1.600	1.635	1.600	1.610	1.492	167,370
2025-11-19	1.595	1.640	1.595	1.600	1.483	235,997
2025-11-18	1.625	1.625	1.575	1.580	1.464	337,414
2025-11-17	1.605	1.625	1.605	1.610	1.492	130,371
2025-11-14	1.630	1.630	1.605	1.605	1.487	152,026
2025-11-13	1.640	1.640	1.630	1.630	1.511	134,924
2025-11-12	1.650	1.650	1.635	1.635	1.515	64,947
2025-11-11	1.645	1.675	1.640	1.650	1.529	136,118
2025-11-10	1.660	1.665	1.640	1.640	1.520	236,802
2025-11-07	1.640	1.665	1.615	1.620	1.501	97,985

← NewerPage 4 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.