Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.455	1.490	1.455	1.460	1.312	178,159
2025-05-20	1.450	1.460	1.445	1.455	1.308	87,356
2025-05-19	1.450	1.460	1.445	1.450	1.303	142,732
2025-05-16	1.460	1.465	1.450	1.465	1.317	130,219
2025-05-15	1.465	1.470	1.455	1.460	1.312	142,572
2025-05-14	1.460	1.470	1.440	1.460	1.312	252,878
2025-05-13	1.465	1.475	1.450	1.450	1.303	257,720
2025-05-12	1.475	1.485	1.455	1.455	1.308	143,778
2025-05-09	1.460	1.475	1.460	1.475	1.326	53,246
2025-05-08	1.460	1.465	1.450	1.465	1.317	155,860
2025-05-07	1.450	1.460	1.445	1.460	1.312	78,083
2025-05-06	1.425	1.450	1.425	1.450	1.303	133,255
2025-05-05	1.450	1.450	1.425	1.430	1.285	106,130
2025-05-02	1.445	1.445	1.430	1.430	1.285	54,031
2025-05-01	1.440	1.445	1.425	1.445	1.299	86,688
2025-04-30	1.430	1.440	1.430	1.430	1.285	89,683
2025-04-29	1.440	1.445	1.405	1.435	1.290	287,805
2025-04-28	1.410	1.445	1.410	1.420	1.276	120,615
2025-04-24	1.405	1.410	1.390	1.410	1.267	445,069
2025-04-23	1.410	1.415	1.400	1.400	1.258	268,299
2025-04-22	1.405	1.410	1.400	1.400	1.258	110,520
2025-04-17	1.420	1.420	1.405	1.405	1.263	141,478
2025-04-16	1.425	1.460	1.415	1.415	1.272	214,224
2025-04-15	1.415	1.450	1.415	1.425	1.281	92,393
2025-04-14	1.415	1.425	1.405	1.410	1.267	290,542
2025-04-11	1.455	1.460	1.430	1.460	1.264	413,320
2025-04-10	1.470	1.475	1.450	1.460	1.264	383,685
2025-04-09	1.430	1.470	1.405	1.420	1.230	461,971
2025-04-08	1.430	1.465	1.430	1.435	1.243	390,233
2025-04-07	1.445	1.445	1.400	1.430	1.238	516,664
2025-04-04	1.470	1.495	1.460	1.480	1.282	254,599
2025-04-03	1.500	1.500	1.480	1.485	1.286	110,414
2025-04-02	1.480	1.510	1.475	1.475	1.277	86,742
2025-04-01	1.490	1.515	1.470	1.470	1.273	136,006
2025-03-31	1.485	1.510	1.480	1.485	1.286	150,214
2025-03-28	1.485	1.500	1.485	1.485	1.286	72,810
2025-03-27	1.490	1.530	1.460	1.470	1.273	538,548
2025-03-26	1.500	1.510	1.490	1.490	1.290	88,273
2025-03-25	1.500	1.510	1.485	1.500	1.299	185,829
2025-03-24	1.485	1.500	1.480	1.500	1.299	120,455
2025-03-21	1.475	1.500	1.470	1.485	1.286	265,716
2025-03-20	1.460	1.475	1.460	1.465	1.269	131,438
2025-03-19	1.470	1.470	1.450	1.455	1.260	123,451
2025-03-18	1.470	1.475	1.460	1.470	1.273	184,913
2025-03-17	1.450	1.475	1.445	1.470	1.273	301,795
2025-03-14	1.440	1.440	1.435	1.440	1.247	385,619
2025-03-13	1.505	1.510	1.440	1.440	1.247	472,193
2025-03-12	1.500	1.500	1.470	1.470	1.273	257,571
2025-03-11	1.530	1.530	1.485	1.505	1.303	153,248
2025-03-10	1.490	1.530	1.485	1.530	1.325	234,616
2025-03-07	1.475	1.490	1.460	1.490	1.290	209,284
2025-03-06	1.515	1.515	1.470	1.470	1.273	143,349
2025-03-05	1.490	1.515	1.460	1.515	1.312	431,911
2025-03-04	1.510	1.515	1.490	1.500	1.299	263,530
2025-03-03	1.525	1.530	1.510	1.530	1.325	214,564
2025-02-28	1.560	1.560	1.525	1.525	1.321	58,072
2025-02-27	1.550	1.565	1.540	1.560	1.351	135,694
2025-02-26	1.555	1.560	1.535	1.545	1.338	108,422
2025-02-25	1.525	1.560	1.525	1.535	1.329	153,733
2025-02-24	1.555	1.570	1.530	1.530	1.325	384,755

← NewerPage 7 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.