Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.690	0.690	0.690	0.690	0.526	42
2022-07-18	0.700	0.700	0.670	0.700	0.533	22,617
2022-07-15	0.655	0.655	0.640	0.640	0.487	15,400
2022-07-14	0.650	0.685	0.625	0.625	0.476	40,395
2022-07-13	0.680	0.680	0.650	0.655	0.499	107,496
2022-07-12	0.690	0.700	0.690	0.700	0.533	8,531
2022-07-11	0.695	0.695	0.695	0.695	0.529	18,550
2022-07-08	0.710	0.710	0.695	0.695	0.529	1,791
2022-07-07	0.670	0.710	0.670	0.710	0.541	2,522
2022-07-06	0.700	0.720	0.700	0.710	0.541	11,547
2022-07-05	0.670	0.670	0.670	0.670	0.510	9,949
2022-07-04	0.650	0.670	0.650	0.670	0.510	4,500
2022-07-01	0.670	0.670	0.670	0.670	0.510	98
2022-06-30	0.665	0.670	0.640	0.640	0.487	30,946
2022-06-29	0.670	0.670	0.645	0.665	0.507	18,252
2022-06-28	0.640	0.670	0.640	0.670	0.510	21,033
2022-06-27	0.670	0.670	0.670	0.670	0.510	750
2022-06-24	0.635	0.640	0.635	0.640	0.487	29,990
2022-06-23	0.640	0.640	0.635	0.635	0.484	11,700
2022-06-22	0.640	0.640	0.635	0.635	0.484	10,888
2022-06-21	0.600	0.630	0.600	0.630	0.480	17,083
2022-06-20	0.575	0.575	0.570	0.570	0.434	16,503
2022-06-17	0.645	0.645	0.530	0.550	0.419	189,191
2022-06-16	0.635	0.640	0.635	0.640	0.487	42,000
2022-06-15	0.600	0.650	0.600	0.630	0.480	70,460
2022-06-14	0.660	0.660	0.585	0.600	0.457	207,889
2022-06-10	0.680	0.680	0.680	0.680	0.518	0
2022-06-09	0.685	0.685	0.670	0.680	0.518	28,162
2022-06-08	0.690	0.730	0.655	0.730	0.556	77,059
2022-06-07	0.720	0.720	0.685	0.685	0.522	29,000
2022-06-06	0.730	0.730	0.720	0.720	0.548	37,125
2022-06-03	0.730	0.730	0.730	0.730	0.556	10,410
2022-06-02	0.750	0.750	0.715	0.715	0.545	26,310
2022-06-01	0.740	0.740	0.740	0.740	0.564	0
2022-05-31	0.743	0.745	0.740	0.740	0.564	15,313
2022-05-30	0.740	0.743	0.740	0.743	0.566	2,726
2022-05-27	0.715	0.740	0.715	0.740	0.564	2,009
2022-05-26	0.710	0.710	0.710	0.710	0.541	2,250
2022-05-25	0.700	0.700	0.700	0.700	0.533	9,310
2022-05-24	0.720	0.720	0.700	0.700	0.533	16,000
2022-05-23	0.690	0.740	0.690	0.720	0.548	44,743
2022-05-20	0.685	0.685	0.680	0.680	0.518	29,500
2022-05-19	0.690	0.695	0.670	0.680	0.518	17,995
2022-05-18	0.695	0.695	0.690	0.695	0.529	10,524
2022-05-17	0.720	0.720	0.720	0.720	0.548	720
2022-05-16	0.725	0.725	0.670	0.705	0.537	55,823
2022-05-13	0.705	0.725	0.650	0.725	0.552	85,111
2022-05-12	0.720	0.720	0.650	0.705	0.537	155,360
2022-05-11	0.740	0.740	0.720	0.730	0.556	27,604
2022-05-10	0.760	0.760	0.710	0.740	0.564	155,144
2022-05-09	0.775	0.775	0.760	0.760	0.579	64,824
2022-05-06	0.800	0.800	0.775	0.775	0.590	55,850
2022-05-05	0.790	0.800	0.790	0.800	0.609	37,626
2022-05-04	0.825	0.825	0.790	0.790	0.602	69,004
2022-05-03	0.800	0.800	0.790	0.795	0.606	76,473
2022-05-02	0.825	0.830	0.800	0.800	0.609	109,157
2022-04-29	0.800	0.825	0.790	0.800	0.609	46,611
2022-04-28	0.810	0.810	0.790	0.800	0.609	72,529
2022-04-27	0.790	0.830	0.790	0.830	0.632	105,854
2022-04-26	0.800	0.830	0.800	0.800	0.609	100,252

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0100 AUD
2026-02-20	0.0230 AUD
2025-09-05	0.0200 AUD
2025-02-21	0.0190 AUD
2024-08-22	0.0180 AUD
2024-02-22	0.0180 AUD
2023-08-22	0.0150 AUD
2023-02-15	0.0180 AUD
2022-08-18	0.0200 AUD
2022-02-16	0.0600 AUD
2021-08-26	0.0500 AUD
2021-02-26	0.0200 AUD
2020-08-20	0.0100 AUD
2020-02-20	0.0100 AUD
2019-08-20	0.0100 AUD
2019-02-21	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.