Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.570	1.580	1.560	1.575	1.364	204,107
2025-02-20	1.555	1.570	1.555	1.570	1.360	420,567
2025-02-19	1.540	1.555	1.535	1.555	1.347	119,093
2025-02-18	1.540	1.550	1.535	1.545	1.338	146,595
2025-02-17	1.550	1.555	1.535	1.535	1.329	241,533
2025-02-14	1.540	1.555	1.535	1.550	1.342	139,390
2025-02-13	1.520	1.550	1.520	1.530	1.325	199,057
2025-02-12	1.515	1.525	1.515	1.520	1.316	111,951
2025-02-11	1.525	1.525	1.515	1.515	1.312	147,044
2025-02-10	1.525	1.525	1.515	1.515	1.312	40,506
2025-02-07	1.525	1.525	1.520	1.520	1.316	113,290
2025-02-06	1.520	1.530	1.520	1.520	1.316	122,862
2025-02-05	1.525	1.530	1.520	1.520	1.316	122,594
2025-02-04	1.510	1.530	1.510	1.525	1.321	128,135
2025-02-03	1.520	1.540	1.505	1.505	1.303	182,426
2025-01-31	1.530	1.530	1.525	1.525	1.321	82,578
2025-01-30	1.525	1.530	1.520	1.520	1.316	137,412
2025-01-29	1.530	1.533	1.520	1.530	1.325	179,508
2025-01-28	1.540	1.540	1.525	1.525	1.321	130,771
2025-01-24	1.550	1.550	1.530	1.550	1.342	131,425
2025-01-23	1.535	1.550	1.525	1.550	1.342	79,464
2025-01-22	1.520	1.535	1.515	1.535	1.329	141,058
2025-01-21	1.505	1.525	1.505	1.515	1.312	223,490
2025-01-20	1.490	1.510	1.490	1.505	1.303	247,906
2025-01-17	1.490	1.495	1.475	1.475	1.277	302,479
2025-01-16	1.490	1.495	1.480	1.480	1.282	66,391
2025-01-15	1.485	1.510	1.475	1.475	1.277	134,943
2025-01-14	1.485	1.505	1.475	1.505	1.303	214,529
2025-01-13	1.480	1.490	1.475	1.475	1.277	143,969
2025-01-10	1.490	1.495	1.480	1.480	1.282	111,501
2025-01-09	1.490	1.500	1.485	1.485	1.286	91,960
2025-01-08	1.475	1.500	1.470	1.485	1.286	162,323
2025-01-07	1.475	1.490	1.470	1.470	1.273	78,452
2025-01-06	1.465	1.480	1.465	1.470	1.273	144,478
2025-01-03	1.465	1.480	1.465	1.480	1.282	75,837
2025-01-02	1.460	1.475	1.455	1.475	1.277	38,632
2024-12-31	1.465	1.475	1.455	1.455	1.260	84,060
2024-12-30	1.460	1.465	1.455	1.455	1.260	163,494
2024-12-27	1.465	1.470	1.460	1.460	1.264	88,772
2024-12-24	1.460	1.470	1.455	1.470	1.273	58,078
2024-12-23	1.465	1.465	1.450	1.450	1.256	183,604
2024-12-20	1.458	1.465	1.445	1.450	1.256	113,046
2024-12-19	1.440	1.465	1.440	1.460	1.264	243,685
2024-12-18	1.455	1.460	1.455	1.460	1.264	35,349
2024-12-17	1.450	1.465	1.450	1.455	1.260	94,077
2024-12-16	1.465	1.470	1.445	1.450	1.256	230,966
2024-12-13	1.435	1.460	1.430	1.450	1.256	332,108
2024-12-12	1.445	1.490	1.440	1.475	1.277	513,283
2024-12-11	1.435	1.445	1.435	1.445	1.251	154,528
2024-12-10	1.445	1.445	1.430	1.435	1.243	193,813
2024-12-09	1.440	1.445	1.435	1.445	1.251	171,787
2024-12-06	1.430	1.450	1.430	1.440	1.247	211,785
2024-12-05	1.440	1.450	1.420	1.430	1.238	428,448
2024-12-04	1.440	1.440	1.430	1.435	1.243	217,716
2024-12-03	1.450	1.450	1.430	1.440	1.247	304,463
2024-12-02	1.460	1.460	1.440	1.440	1.247	132,975
2024-11-29	1.440	1.455	1.440	1.440	1.247	127,831
2024-11-28	1.450	1.450	1.440	1.440	1.247	335,661
2024-11-27	1.460	1.465	1.445	1.450	1.256	204,446
2024-11-26	1.445	1.455	1.430	1.440	1.247	153,379

← NewerPage 8 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.