Wam Microcap Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.450	1.460	1.435	1.440	1.247	203,282
2024-11-22	1.445	1.465	1.430	1.455	1.260	313,082
2024-11-21	1.445	1.450	1.435	1.435	1.243	117,054
2024-11-20	1.460	1.475	1.440	1.440	1.247	403,591
2024-11-19	1.460	1.465	1.450	1.450	1.256	91,595
2024-11-18	1.460	1.470	1.450	1.450	1.256	359,513
2024-11-15	1.450	1.480	1.450	1.455	1.260	130,469
2024-11-14	1.445	1.460	1.440	1.440	1.247	144,937
2024-11-13	1.460	1.460	1.440	1.445	1.251	345,691
2024-11-12	1.450	1.455	1.440	1.450	1.256	263,762
2024-11-11	1.445	1.455	1.445	1.445	1.251	241,642
2024-11-08	1.460	1.460	1.445	1.445	1.251	330,043
2024-11-07	1.465	1.465	1.450	1.460	1.264	243,997
2024-11-06	1.475	1.480	1.460	1.460	1.264	118,718
2024-11-05	1.475	1.475	1.465	1.470	1.273	216,653
2024-11-04	1.480	1.490	1.470	1.470	1.273	67,373
2024-11-01	1.480	1.495	1.480	1.490	1.290	50,369
2024-10-31	1.490	1.495	1.480	1.480	1.282	83,393
2024-10-30	1.485	1.490	1.480	1.490	1.290	173,961
2024-10-29	1.465	1.485	1.465	1.485	1.286	135,167
2024-10-28	1.475	1.485	1.460	1.460	1.264	137,550
2024-10-25	1.480	1.485	1.475	1.475	1.277	69,456
2024-10-24	1.480	1.485	1.475	1.475	1.277	184,600
2024-10-23	1.505	1.505	1.485	1.485	1.286	47,513
2024-10-22	1.485	1.500	1.480	1.485	1.286	165,891
2024-10-21	1.500	1.500	1.485	1.485	1.286	275,173
2024-10-18	1.500	1.510	1.500	1.500	1.299	116,345
2024-10-17	1.500	1.510	1.490	1.495	1.295	62,315
2024-10-16	1.500	1.505	1.490	1.490	1.290	155,743
2024-10-15	1.480	1.505	1.480	1.500	1.299	275,455
2024-10-14	1.560	1.565	1.545	1.555	1.301	302,122
2024-10-11	1.565	1.575	1.560	1.565	1.310	143,424
2024-10-10	1.540	1.570	1.535	1.570	1.314	106,011
2024-10-09	1.545	1.550	1.535	1.535	1.284	239,952
2024-10-08	1.570	1.570	1.540	1.545	1.293	183,403
2024-10-07	1.560	1.575	1.550	1.575	1.318	249,678
2024-10-04	1.540	1.560	1.540	1.560	1.305	207,215
2024-10-03	1.550	1.560	1.540	1.540	1.289	95,760
2024-10-02	1.545	1.575	1.545	1.560	1.305	99,948
2024-10-01	1.550	1.570	1.535	1.545	1.293	178,335
2024-09-30	1.550	1.550	1.530	1.540	1.289	183,369
2024-09-27	1.510	1.570	1.510	1.540	1.289	449,020
2024-09-26	1.500	1.530	1.490	1.525	1.276	596,872
2024-09-25	1.505	1.505	1.490	1.500	1.255	128,563
2024-09-24	1.485	1.495	1.480	1.490	1.247	124,104
2024-09-23	1.480	1.495	1.475	1.475	1.234	244,161
2024-09-20	1.490	1.495	1.470	1.470	1.230	308,553
2024-09-19	1.500	1.500	1.480	1.480	1.238	122,612
2024-09-18	1.490	1.505	1.490	1.495	1.251	175,318
2024-09-17	1.485	1.490	1.480	1.480	1.238	95,730
2024-09-16	1.490	1.495	1.480	1.490	1.247	55,223
2024-09-13	1.465	1.490	1.465	1.480	1.238	295,762
2024-09-12	1.475	1.495	1.465	1.465	1.226	197,706
2024-09-11	1.485	1.500	1.470	1.470	1.230	134,716
2024-09-10	1.495	1.500	1.475	1.475	1.234	130,664
2024-09-09	1.480	1.495	1.470	1.485	1.243	367,839
2024-09-06	1.505	1.505	1.470	1.470	1.230	194,691
2024-09-05	1.490	1.510	1.490	1.500	1.255	124,165
2024-09-04	1.500	1.500	1.480	1.485	1.243	273,613
2024-09-03	1.505	1.515	1.500	1.500	1.255	112,908

← NewerPage 9 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.