Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.800	0.830	0.800	0.800	0.609	100,252
2022-04-22	0.815	0.815	0.810	0.810	0.617	48,442
2022-04-21	0.825	0.830	0.810	0.820	0.625	20,601
2022-04-20	0.820	0.820	0.810	0.810	0.617	15,351
2022-04-19	0.805	0.810	0.800	0.800	0.609	54,089
2022-04-14	0.825	0.825	0.780	0.800	0.609	53,914
2022-04-13	0.780	0.825	0.780	0.825	0.628	45,203
2022-04-12	0.810	0.815	0.780	0.780	0.594	16,308
2022-04-11	0.805	0.820	0.780	0.800	0.609	133,607
2022-04-08	0.805	0.805	0.800	0.800	0.609	117,749
2022-04-07	0.795	0.805	0.795	0.805	0.613	21,857
2022-04-06	0.800	0.800	0.795	0.795	0.606	16,367
2022-04-05	0.800	0.800	0.800	0.800	0.609	30,335
2022-04-04	0.800	0.815	0.800	0.800	0.609	53,600
2022-04-01	0.795	0.825	0.795	0.800	0.609	86,710
2022-03-31	0.800	0.838	0.800	0.800	0.609	121,490
2022-03-30	0.790	0.800	0.790	0.800	0.609	124,717
2022-03-29	0.788	0.788	0.788	0.788	0.600	683
2022-03-28	0.770	0.795	0.770	0.795	0.606	36,309
2022-03-25	0.780	0.780	0.760	0.770	0.586	36,048
2022-03-24	0.795	0.800	0.760	0.785	0.598	70,810
2022-03-23	0.795	0.800	0.795	0.800	0.609	134,194
2022-03-22	0.800	0.805	0.795	0.795	0.606	55,008
2022-03-21	0.805	0.825	0.800	0.800	0.609	98,178
2022-03-18	0.810	0.810	0.785	0.785	0.598	27,530
2022-03-17	0.810	0.813	0.810	0.810	0.617	44,549
2022-03-16	0.810	0.810	0.800	0.800	0.609	61,860
2022-03-15	0.800	0.800	0.790	0.800	0.609	15,500
2022-03-14	0.800	0.815	0.800	0.815	0.621	65,952
2022-03-11	0.850	0.860	0.805	0.805	0.613	34,665
2022-03-10	0.840	0.850	0.840	0.850	0.647	25,774
2022-03-09	0.840	0.840	0.825	0.840	0.640	51,442
2022-03-08	0.830	0.840	0.830	0.840	0.640	45,950
2022-03-07	0.840	0.840	0.840	0.840	0.640	7,804
2022-03-04	0.845	0.845	0.830	0.845	0.644	18,529
2022-03-03	0.825	0.845	0.825	0.845	0.644	10,005
2022-03-02	0.790	0.820	0.790	0.820	0.625	6,548
2022-03-01	0.790	0.800	0.790	0.800	0.609	24,852
2022-02-28	0.810	0.810	0.810	0.810	0.617	19,150
2022-02-25	0.810	0.810	0.810	0.810	0.617	2,000
2022-02-24	0.825	0.830	0.795	0.800	0.609	65,020
2022-02-23	0.835	0.850	0.825	0.845	0.644	56,789
2022-02-22	0.875	0.875	0.840	0.840	0.640	192,927
2022-02-21	0.840	0.850	0.840	0.840	0.640	115,678
2022-02-18	0.845	0.850	0.840	0.840	0.640	10,024
2022-02-17	0.860	0.860	0.860	0.860	0.655	18,286
2022-02-16	0.870	0.880	0.805	0.860	0.655	33,251
2022-02-15	0.925	0.930	0.910	0.920	0.655	207,726
2022-02-14	0.925	0.945	0.920	0.920	0.655	187,481
2022-02-11	0.920	0.945	0.900	0.905	0.644	599,428
2022-02-10	0.845	0.880	0.830	0.850	0.605	133,300
2022-02-09	0.850	0.860	0.825	0.850	0.605	80,216
2022-02-08	0.840	0.850	0.840	0.850	0.605	157,219
2022-02-07	0.820	0.820	0.820	0.820	0.584	14,879
2022-02-04	0.845	0.845	0.840	0.840	0.598	19,097
2022-02-03	0.845	0.850	0.845	0.850	0.605	5,000
2022-02-02	0.850	0.850	0.845	0.850	0.605	16,228
2022-02-01	0.815	0.855	0.815	0.850	0.605	66,107
2022-01-31	0.765	0.815	0.765	0.810	0.577	83,322
2022-01-28	0.745	0.780	0.745	0.750	0.534	45,187

← NewerPage 20 of 22 · 1,272 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.