Wam Microcap Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 481,132 |
| 2026-10-16 | 1.240 | 1.260 | 1.225 | 1.240 | 1.240 | 628,059 |
| 2026-10-15 | 1.310 | 1.310 | 1.290 | 1.310 | 1.257 | 221,492 |
| 2026-10-14 | 1.295 | 1.310 | 1.290 | 1.310 | 1.257 | 396,989 |
| 2026-10-13 | 1.300 | 1.300 | 1.285 | 1.285 | 1.233 | 233,018 |
| 2026-10-12 | 1.290 | 1.335 | 1.285 | 1.295 | 1.242 | 477,945 |
| 2026-10-09 | 1.270 | 1.310 | 1.270 | 1.280 | 1.228 | 364,273 |
| 2026-10-08 | 1.300 | 1.300 | 1.250 | 1.265 | 1.213 | 503,821 |
| 2026-10-07 | 1.345 | 1.345 | 1.285 | 1.295 | 1.242 | 689,748 |
| 2026-10-06 | 1.340 | 1.350 | 1.335 | 1.335 | 1.281 | 202,427 |
| 2026-10-05 | 1.340 | 1.340 | 1.330 | 1.330 | 1.276 | 67,448 |
| 2026-10-02 | 1.320 | 1.350 | 1.320 | 1.340 | 1.285 | 186,947 |
| 2026-10-01 | 1.320 | 1.325 | 1.310 | 1.320 | 1.266 | 86,427 |
| 2026-09-30 | 1.300 | 1.350 | 1.280 | 1.300 | 1.247 | 420,392 |
| 2026-09-29 | 1.300 | 1.310 | 1.280 | 1.280 | 1.228 | 363,014 |
| 2026-09-28 | 1.310 | 1.320 | 1.285 | 1.285 | 1.233 | 455,220 |
| 2026-09-25 | 1.320 | 1.335 | 1.305 | 1.315 | 1.261 | 186,963 |
| 2026-09-24 | 1.335 | 1.335 | 1.315 | 1.320 | 1.266 | 188,382 |
| 2026-09-23 | 1.305 | 1.340 | 1.300 | 1.335 | 1.281 | 261,241 |
| 2026-09-22 | 1.295 | 1.310 | 1.290 | 1.300 | 1.247 | 209,263 |
| 2026-09-21 | 1.310 | 1.310 | 1.290 | 1.290 | 1.237 | 72,301 |
| 2026-09-18 | 1.290 | 1.310 | 1.285 | 1.310 | 1.257 | 288,115 |
| 2026-09-17 | 1.305 | 1.310 | 1.285 | 1.290 | 1.237 | 395,611 |
| 2026-09-16 | 1.300 | 1.325 | 1.270 | 1.305 | 1.252 | 485,006 |
| 2026-09-15 | 1.315 | 1.320 | 1.300 | 1.305 | 1.252 | 293,372 |
| 2026-09-14 | 1.315 | 1.335 | 1.305 | 1.315 | 1.261 | 357,913 |
| 2026-09-11 | 1.325 | 1.345 | 1.320 | 1.320 | 1.266 | 258,959 |
| 2026-09-10 | 1.325 | 1.350 | 1.325 | 1.325 | 1.271 | 74,507 |
| 2026-09-09 | 1.330 | 1.380 | 1.320 | 1.320 | 1.266 | 206,367 |
| 2026-09-08 | 1.345 | 1.350 | 1.320 | 1.325 | 1.271 | 485,982 |
| 2026-09-07 | 1.360 | 1.380 | 1.345 | 1.350 | 1.295 | 165,784 |
| 2026-09-04 | 1.410 | 1.410 | 1.345 | 1.350 | 1.295 | 416,271 |
| 2026-09-03 | 1.365 | 1.410 | 1.355 | 1.390 | 1.333 | 466,953 |
| 2026-09-02 | 1.385 | 1.390 | 1.350 | 1.350 | 1.295 | 440,029 |
| 2026-09-01 | 1.405 | 1.410 | 1.390 | 1.390 | 1.333 | 503,203 |
| 2026-08-31 | 1.445 | 1.445 | 1.400 | 1.405 | 1.348 | 616,538 |
| 2026-08-28 | 1.470 | 1.495 | 1.445 | 1.455 | 1.396 | 488,052 |
| 2026-08-27 | 1.450 | 1.460 | 1.440 | 1.460 | 1.400 | 142,929 |
| 2026-08-26 | 1.445 | 1.455 | 1.435 | 1.445 | 1.386 | 169,837 |
| 2026-08-25 | 1.430 | 1.455 | 1.430 | 1.440 | 1.381 | 205,006 |
| 2026-08-24 | 1.430 | 1.450 | 1.410 | 1.440 | 1.381 | 482,472 |
| 2026-08-21 | 1.415 | 1.430 | 1.410 | 1.420 | 1.362 | 462,544 |
| 2026-08-20 | 1.415 | 1.420 | 1.400 | 1.410 | 1.352 | 432,076 |
| 2026-08-19 | 1.405 | 1.415 | 1.400 | 1.400 | 1.343 | 254,555 |
| 2026-08-18 | 1.410 | 1.420 | 1.405 | 1.415 | 1.357 | 239,212 |
| 2026-08-17 | 1.415 | 1.415 | 1.400 | 1.400 | 1.343 | 179,034 |
| 2026-08-14 | 1.415 | 1.420 | 1.400 | 1.410 | 1.352 | 275,891 |
| 2026-08-13 | 1.420 | 1.430 | 1.400 | 1.420 | 1.362 | 191,183 |
| 2026-08-12 | 1.475 | 1.475 | 1.395 | 1.395 | 1.338 | 726,546 |
| 2026-08-11 | 1.525 | 1.525 | 1.475 | 1.475 | 1.415 | 349,846 |
| 2026-08-10 | 1.525 | 1.550 | 1.520 | 1.525 | 1.463 | 307,559 |
| 2026-08-07 | 1.500 | 1.550 | 1.500 | 1.515 | 1.453 | 342,293 |
| 2026-08-06 | 1.475 | 1.500 | 1.475 | 1.495 | 1.434 | 355,229 |
| 2026-08-05 | 1.475 | 1.490 | 1.470 | 1.480 | 1.420 | 393,552 |
| 2026-08-04 | 1.465 | 1.480 | 1.465 | 1.480 | 1.420 | 124,531 |
| 2026-08-03 | 1.455 | 1.465 | 1.450 | 1.465 | 1.405 | 117,635 |
| 2026-07-31 | 1.445 | 1.470 | 1.445 | 1.465 | 1.405 | 263,838 |
| 2026-07-30 | 1.440 | 1.450 | 1.430 | 1.445 | 1.386 | 241,324 |
| 2026-07-29 | 1.440 | 1.450 | 1.430 | 1.440 | 1.381 | 384,770 |
| 2026-07-28 | 1.440 | 1.440 | 1.415 | 1.420 | 1.362 | 405,431 |
Page 1 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.