Microequities Asset Management Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.785	0.785	0.740	0.750	0.534	39,567
2022-01-25	0.800	0.800	0.750	0.760	0.541	61,836
2022-01-24	0.830	0.840	0.770	0.800	0.570	211,790
2022-01-21	0.875	0.875	0.850	0.850	0.605	12,949
2022-01-20	0.895	0.895	0.888	0.888	0.632	15,464
2022-01-19	0.895	0.895	0.880	0.895	0.637	50,995
2022-01-18	0.895	0.895	0.890	0.895	0.637	13,946
2022-01-17	0.900	0.900	0.860	0.875	0.623	19,185
2022-01-14	0.875	0.900	0.870	0.900	0.641	94,588
2022-01-13	0.910	0.910	0.880	0.905	0.644	39,623
2022-01-12	0.900	0.910	0.890	0.890	0.634	11,362
2022-01-11	0.910	0.910	0.900	0.900	0.641	3,481
2022-01-10	0.910	0.925	0.910	0.925	0.659	12,833
2022-01-07	0.900	0.905	0.900	0.900	0.641	33,008
2022-01-06	0.930	0.948	0.890	0.890	0.634	112,391
2022-01-05	0.925	0.940	0.925	0.925	0.659	201,374
2022-01-04	0.900	0.935	0.900	0.900	0.641	60,144
2021-12-31	0.900	0.900	0.890	0.890	0.634	9,500
2021-12-30	0.900	0.910	0.900	0.900	0.641	31,475
2021-12-29	0.885	0.900	0.885	0.900	0.641	87,724
2021-12-24	0.880	0.885	0.875	0.885	0.630	19,440
2021-12-23	0.885	0.885	0.880	0.880	0.627	3,837
2021-12-22	0.900	0.900	0.880	0.885	0.630	49,771
2021-12-21	0.890	0.915	0.870	0.915	0.651	12,815
2021-12-20	0.910	0.910	0.870	0.870	0.619	57,269
2021-12-17	0.910	0.935	0.910	0.930	0.662	25,828
2021-12-16	0.930	0.935	0.905	0.905	0.644	9,452
2021-12-15	0.940	0.940	0.910	0.910	0.648	3,240
2021-12-14	0.940	0.940	0.940	0.940	0.669	0
2021-12-13	0.905	0.940	0.905	0.940	0.669	28,517
2021-12-10	0.925	0.925	0.905	0.905	0.644	21,967
2021-12-09	0.935	0.935	0.925	0.925	0.659	17,672
2021-12-08	0.945	0.955	0.940	0.940	0.669	19,334
2021-12-07	0.940	0.940	0.940	0.940	0.669	1,086
2021-12-06	0.910	0.965	0.910	0.910	0.648	32,191
2021-12-03	0.845	0.915	0.845	0.910	0.648	89,930
2021-12-02	0.880	0.880	0.850	0.870	0.619	49,460
2021-12-01	0.900	0.920	0.900	0.900	0.641	62,365
2021-11-30	0.950	0.950	0.908	0.920	0.655	95,528
2021-11-29	0.940	0.940	0.940	0.940	0.669	6,600
2021-11-26	0.960	0.960	0.930	0.940	0.669	60,023
2021-11-25	0.975	0.975	0.960	0.975	0.694	167,277
2021-11-24	0.965	0.975	0.965	0.975	0.694	6,216
2021-11-23	0.970	0.970	0.965	0.970	0.691	152,684
2021-11-22	0.980	0.980	0.970	0.980	0.698	59,142
2021-11-19	0.985	0.985	0.960	0.980	0.698	83,144
2021-11-18	0.970	0.985	0.970	0.985	0.701	38,431
2021-11-17	0.970	0.985	0.970	0.970	0.691	104,227
2021-11-16	0.970	0.970	0.955	0.970	0.691	22,000
2021-11-15	0.970	0.970	0.970	0.970	0.691	750
2021-11-12	0.960	0.970	0.960	0.970	0.691	36,422
2021-11-11	0.965	0.970	0.955	0.955	0.680	10,809
2021-11-10	0.980	0.980	0.950	0.950	0.676	50,282
2021-11-09	0.970	0.985	0.970	0.980	0.698	12,374
2021-11-08	0.985	0.985	0.960	0.970	0.691	27,001
2021-11-05	0.980	0.990	0.960	0.960	0.684	126,647
2021-11-04	0.945	1.000	0.945	0.980	0.698	237,207
2021-11-03	0.930	0.950	0.930	0.940	0.669	117,190
2021-11-02	0.920	0.940	0.908	0.925	0.659	236,583
2021-11-01	0.895	0.900	0.870	0.885	0.630	110,302

← NewerPage 21 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.