Australia markets closed

Microequities Asset Management Group Limited (MAM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.5750-0.0100 (-1.71%)
At close: 03:38PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.58500.58500.58000.57500.5750968
23 Apr 2024------
22 Apr 20240.58500.58500.58500.58500.585020
19 Apr 20240.57500.57500.57500.57500.5750495
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 20240.59500.59500.59500.59500.5950200
12 Apr 2024------
11 Apr 20240.63500.63500.63500.63500.6350459
10 Apr 20240.60500.63000.60500.63000.63006,536
09 Apr 20240.60000.60000.60000.60000.60001,889
08 Apr 2024------
05 Apr 20240.59500.59500.59500.59500.5950566
04 Apr 20240.57500.57500.56500.56500.56505,346
03 Apr 2024------
02 Apr 20240.60000.60000.59000.59000.59005,172
28 Mar 2024------
27 Mar 20240.63000.63000.63000.63000.6300212
26 Mar 20240.59000.59000.59000.59000.59001,688
25 Mar 2024------
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
29 Feb 2024------
28 Feb 2024------
27 Feb 2024------
26 Feb 2024------
23 Feb 2024------
22 Feb 2024------
22 Feb 20240.018 Dividend
21 Feb 2024------
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 20240.63000.63000.63000.63000.63005,281
08 Feb 20240.61500.61500.61500.61500.61504,949
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 20240.63000.63500.63000.63500.63503,804
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
25 Jan 20240.63500.64000.63500.64000.64005,548
24 Jan 20240.61000.61000.60500.60500.60504,975
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 2024------
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 20240.56000.57000.56000.57000.57002,125
02 Jan 2024------
29 Dec 20230.54500.54500.54500.54500.54501,179
28 Dec 20230.53000.54500.53000.54500.54507,465
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 20230.54500.55000.54500.55000.55001,885
15 Dec 2023------
14 Dec 2023------
13 Dec 2023------
12 Dec 20230.51500.51500.51500.51500.51505,826
11 Dec 2023------
08 Dec 2023------
07 Dec 20230.53000.53000.53000.53000.53007,001
06 Dec 2023------
05 Dec 2023------
04 Dec 2023------
01 Dec 2023------
30 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...