Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.610	1.660	1.610	1.645	1.524	226,161
2025-11-05	1.620	1.620	1.585	1.615	1.497	122,311
2025-11-04	1.625	1.640	1.615	1.615	1.497	78,784
2025-11-03	1.640	1.650	1.615	1.620	1.501	169,223
2025-10-31	1.650	1.675	1.640	1.640	1.520	220,002
2025-10-30	1.660	1.670	1.645	1.650	1.529	193,414
2025-10-29	1.660	1.670	1.645	1.650	1.529	241,980
2025-10-28	1.665	1.665	1.645	1.645	1.524	95,404
2025-10-27	1.650	1.665	1.640	1.660	1.538	131,695
2025-10-24	1.655	1.670	1.650	1.660	1.538	161,013
2025-10-23	1.665	1.665	1.650	1.660	1.538	174,674
2025-10-22	1.670	1.675	1.660	1.660	1.538	188,539
2025-10-21	1.670	1.680	1.660	1.660	1.538	268,652
2025-10-20	1.670	1.685	1.660	1.660	1.538	217,845
2025-10-17	1.665	1.680	1.665	1.680	1.557	111,821
2025-10-16	1.700	1.725	1.625	1.665	1.543	592,401
2025-10-15	1.790	1.790	1.745	1.750	1.573	382,148
2025-10-14	1.815	1.820	1.780	1.790	1.609	259,266
2025-10-13	1.790	1.820	1.780	1.800	1.618	271,017
2025-10-10	1.795	1.820	1.785	1.800	1.618	273,405
2025-10-09	1.800	1.810	1.790	1.790	1.609	148,272
2025-10-08	1.815	1.815	1.760	1.785	1.604	307,381
2025-10-07	1.830	1.840	1.800	1.805	1.622	359,663
2025-10-06	1.790	1.850	1.790	1.820	1.636	241,664
2025-10-03	1.760	1.785	1.755	1.785	1.604	294,509
2025-10-02	1.740	1.760	1.735	1.760	1.582	209,397
2025-10-01	1.720	1.745	1.715	1.735	1.559	291,130
2025-09-30	1.690	1.720	1.690	1.720	1.546	92,761
2025-09-29	1.710	1.725	1.685	1.690	1.519	167,326
2025-09-26	1.700	1.715	1.665	1.710	1.537	199,521
2025-09-25	1.690	1.710	1.690	1.695	1.523	114,870
2025-09-24	1.720	1.735	1.695	1.695	1.523	161,979
2025-09-23	1.690	1.735	1.690	1.720	1.546	230,563
2025-09-22	1.685	1.695	1.660	1.690	1.519	179,761
2025-09-19	1.675	1.690	1.650	1.670	1.501	276,863
2025-09-18	1.670	1.700	1.665	1.670	1.501	129,113
2025-09-17	1.665	1.670	1.655	1.665	1.496	158,539
2025-09-16	1.680	1.700	1.660	1.665	1.496	379,344
2025-09-15	1.660	1.675	1.655	1.665	1.496	128,923
2025-09-12	1.650	1.670	1.650	1.660	1.492	96,083
2025-09-11	1.640	1.675	1.635	1.635	1.469	85,215
2025-09-10	1.650	1.675	1.635	1.640	1.474	57,787
2025-09-09	1.630	1.645	1.630	1.645	1.478	95,424
2025-09-08	1.625	1.650	1.615	1.615	1.451	169,381
2025-09-05	1.650	1.655	1.625	1.630	1.465	125,579
2025-09-04	1.670	1.680	1.635	1.635	1.469	105,785
2025-09-03	1.650	1.665	1.635	1.650	1.483	152,424
2025-09-02	1.635	1.655	1.635	1.655	1.487	67,227
2025-09-01	1.655	1.660	1.630	1.630	1.465	205,229
2025-08-29	1.660	1.665	1.655	1.655	1.487	116,538
2025-08-28	1.655	1.670	1.655	1.660	1.492	80,393
2025-08-27	1.650	1.680	1.640	1.655	1.487	182,033
2025-08-26	1.630	1.655	1.630	1.650	1.483	124,045
2025-08-25	1.590	1.645	1.590	1.630	1.465	225,203
2025-08-22	1.595	1.595	1.580	1.595	1.433	52,398
2025-08-21	1.590	1.600	1.578	1.580	1.420	202,318
2025-08-20	1.580	1.590	1.575	1.580	1.420	156,602
2025-08-19	1.580	1.590	1.570	1.580	1.420	111,598
2025-08-18	1.570	1.590	1.565	1.580	1.420	131,707
2025-08-15	1.570	1.600	1.565	1.600	1.438	291,009

← NewerPage 5 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.