Microequities Asset Management Group Limited (MAM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5650

-0.0150

(-2.59%)

At close: 03:56PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.5750	0.5750	0.5650	0.5650	0.5650	130,070
30 Apr 2024	0.5750	0.5800	0.5750	0.5800	0.5800	47,818
29 Apr 2024	0.5750	0.5750	0.5750	0.5750	0.5750	743
26 Apr 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
24 Apr 2024	0.5800	0.5850	0.5750	0.5750	0.5750	60,728
23 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
22 Apr 2024	0.5850	0.5900	0.5800	0.5900	0.5900	19,775
19 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
18 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
17 Apr 2024	0.5950	0.5950	0.5900	0.5900	0.5900	15,400
16 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	11,400
15 Apr 2024	0.6000	0.6000	0.5950	0.5950	0.5950	10,108
12 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
11 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	941
10 Apr 2024	0.6000	0.6400	0.6000	0.6400	0.6400	98,964
09 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	18,855
08 Apr 2024	0.5900	0.6000	0.5900	0.5900	0.5900	20,664
05 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,640
04 Apr 2024	0.5700	0.6000	0.5650	0.5650	0.5650	10,407
03 Apr 2024	0.6000	0.6000	0.5900	0.5900	0.5900	30,000
02 Apr 2024	0.6000	0.6050	0.5750	0.5900	0.5900	165,840
28 Mar 2024	0.6250	0.6300	0.6250	0.6300	0.6300	2,497
27 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	4,788
26 Mar 2024	0.6000	0.6000	0.5900	0.5900	0.5900	69,479
25 Mar 2024	0.6050	0.6100	0.6050	0.6100	0.6100	26,000
22 Mar 2024	0.6050	0.6050	0.5950	0.5950	0.5950	16,000
21 Mar 2024	0.6150	0.6150	0.6100	0.6100	0.6100	1,055
20 Mar 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
19 Mar 2024	0.6150	0.6150	0.6150	0.6150	0.6150	4,000
18 Mar 2024	0.6350	0.6400	0.6350	0.6350	0.6350	26,250
15 Mar 2024	0.6150	0.6150	0.6150	0.6150	0.6150	5,000
14 Mar 2024	0.6300	0.6300	0.6150	0.6150	0.6150	7,812
13 Mar 2024	0.6350	0.6350	0.6350	0.6350	0.6350	1,200
12 Mar 2024	0.6300	0.6350	0.6300	0.6300	0.6300	49,501
11 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,000
08 Mar 2024	0.6300	0.6300	0.6200	0.6300	0.6300	26,338
07 Mar 2024	0.6100	0.6300	0.6100	0.6300	0.6300	10,250
06 Mar 2024	0.6200	0.6300	0.6200	0.6300	0.6300	4,286
05 Mar 2024	0.6300	0.6400	0.6100	0.6100	0.6100	51,673
04 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
01 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
29 Feb 2024	0.6400	0.6400	0.6250	0.6250	0.6250	32,363
28 Feb 2024	0.6400	0.6400	0.6200	0.6200	0.6200	9,856
27 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.6400	4,768
26 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.6400	31,600
23 Feb 2024	0.6350	0.6350	0.6350	0.6350	0.6350	1,500
22 Feb 2024	0.6150	0.6150	0.6150	0.6150	0.6150	5,000
22 Feb 2024	0.018 Dividend
21 Feb 2024	0.6350	0.6400	0.6350	0.6400	0.6220	94,000
20 Feb 2024	0.6350	0.6350	0.6350	0.6350	0.6171	1,200
19 Feb 2024	0.6250	0.6500	0.6250	0.6350	0.6171	283,468
16 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6074	32,300
15 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6074	9,684
14 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6074	33,650
13 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.5928	-
12 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.5928	-
09 Feb 2024	0.6300	0.6300	0.6100	0.6100	0.5928	28,728
08 Feb 2024	0.6250	0.6250	0.6250	0.6250	0.6074	2,051
07 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6123	9,739
06 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6123	-
05 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6123	-
02 Feb 2024	0.6450	0.6450	0.6300	0.6300	0.6123	92,640
01 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6269	-
31 Jan 2024	0.6450	0.6450	0.6450	0.6450	0.6269	-
30 Jan 2024	0.6450	0.6450	0.6450	0.6450	0.6269	-
29 Jan 2024	0.6400	0.6450	0.6250	0.6450	0.6269	42,357
25 Jan 2024	0.6050	0.6400	0.6000	0.6400	0.6220	39,383
24 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.5880	6,269
23 Jan 2024	0.6200	0.6450	0.6000	0.6050	0.5880	65,219
22 Jan 2024	0.5600	0.6000	0.5600	0.6000	0.5831	93,139
19 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5443	-
18 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5443	-
17 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5443	-
16 Jan 2024	0.5500	0.5600	0.5500	0.5600	0.5443	7,500
15 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5345	-
12 Jan 2024	0.5400	0.5500	0.5400	0.5500	0.5345	3,050
11 Jan 2024	0.5350	0.5350	0.5350	0.5350	0.5200	6,234
10 Jan 2024	0.5350	0.5350	0.5350	0.5350	0.5200	25
09 Jan 2024	0.5450	0.5450	0.5350	0.5350	0.5200	50,000
08 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5248	-
05 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5248	-
04 Jan 2024	0.5700	0.5700	0.5400	0.5400	0.5248	13,057
03 Jan 2024	0.5600	0.5700	0.5600	0.5700	0.5540	17,875
02 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5345	22,650
29 Dec 2023	0.5450	0.5450	0.5450	0.5450	0.5297	16,170
28 Dec 2023	0.5300	0.5450	0.5250	0.5450	0.5297	39,429
27 Dec 2023	0.5450	0.5450	0.5300	0.5450	0.5297	81,974
22 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5248	-
21 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5248	5,085
20 Dec 2023	0.5450	0.5450	0.5450	0.5450	0.5297	-
19 Dec 2023	0.5500	0.5500	0.5400	0.5450	0.5297	37,351
18 Dec 2023	0.5300	0.5500	0.5300	0.5300	0.5151	32,657
15 Dec 2023	0.5450	0.5450	0.5300	0.5300	0.5151	13,567
14 Dec 2023	0.5150	0.5150	0.5150	0.5150	0.5005	-
13 Dec 2023	0.5150	0.5150	0.5150	0.5150	0.5005	-
12 Dec 2023	0.5250	0.5250	0.5150	0.5150	0.5005	182,893
11 Dec 2023	0.5600	0.5600	0.5600	0.5600	0.5443	-
08 Dec 2023	0.5600	0.5600	0.5600	0.5600	0.5443	-
07 Dec 2023	0.5300	0.5600	0.5300	0.5600	0.5443	100,232
06 Dec 2023	0.5100	0.5100	0.5100	0.5100	0.4957	80,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6479-0.0001(-0.01%)

ASX 2007,569.90-94.20(-1.23%)

OIL81.13-0.80(-0.98%)

GOLD2,299.40-3.50(-0.15%)

Bitcoin AUD92,020.95-5,819.33(-5.95%)

Microequities Asset Management Group Limited (MAM.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6479
-0.0001(-0.01%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
81.13
-0.80(-0.98%)

GOLD
2,299.40
-3.50(-0.15%)

Bitcoin AUD
92,020.95
-5,819.33(-5.95%)