WAM Microcap Limited (WMI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4900 | 1.5000 | 1.4850 | 1.5000 | 1.5000 | 164,748 |
| 24 Apr 2024 | 1.4850 | 1.4950 | 1.4800 | 1.4850 | 1.4850 | 198,027 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4950 | 1.4950 | 198,767 |
| 19 Apr 2024 | 1.5050 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 253,056 |
| 18 Apr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5050 | 1.5050 | 187,785 |
| 17 Apr 2024 | 1.5050 | 1.5150 | 1.5000 | 1.5150 | 1.5150 | 133,278 |
| 16 Apr 2024 | 1.5100 | 1.5100 | 1.4950 | 1.5000 | 1.5000 | 291,290 |
| 15 Apr 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5050 | 1.5050 | 160,305 |
| 12 Apr 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 245,079 |
| 11 Apr 2024 | 1.5000 | 1.5200 | 1.4850 | 1.4850 | 1.4850 | 363,854 |
| 10 Apr 2024 | 1.4950 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 105,278 |
| 09 Apr 2024 | 1.4950 | 1.5050 | 1.4950 | 1.4950 | 1.4950 | 159,755 |
| 08 Apr 2024 | 1.4800 | 1.5000 | 1.4750 | 1.5000 | 1.5000 | 241,784 |
| 05 Apr 2024 | 1.4750 | 1.4750 | 1.4700 | 1.4700 | 1.4700 | 318,338 |
| 04 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4750 | 1.4750 | 272,789 |
| 03 Apr 2024 | 1.4800 | 1.4950 | 1.4750 | 1.4950 | 1.4950 | 338,671 |
| 02 Apr 2024 | 1.5000 | 1.5000 | 1.4750 | 1.4850 | 1.4850 | 265,027 |
| 28 Mar 2024 | 1.5200 | 1.5250 | 1.5050 | 1.5200 | 1.5200 | 144,646 |
| 27 Mar 2024 | 1.5050 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 80,995 |
| 26 Mar 2024 | 1.5000 | 1.5150 | 1.4950 | 1.5000 | 1.5000 | 87,004 |
| 25 Mar 2024 | 1.5250 | 1.5250 | 1.4950 | 1.4950 | 1.4950 | 382,570 |
| 22 Mar 2024 | 1.5250 | 1.5250 | 1.5100 | 1.5250 | 1.5250 | 63,608 |
| 21 Mar 2024 | 1.5300 | 1.5350 | 1.5050 | 1.5150 | 1.5150 | 386,390 |
| 20 Mar 2024 | 1.5300 | 1.5350 | 1.5100 | 1.5350 | 1.5350 | 117,320 |
| 19 Mar 2024 | 1.5150 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 45,981 |
| 18 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 49,360 |
| 15 Mar 2024 | 1.5150 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 187,968 |
| 14 Mar 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 141,093 |
| 13 Mar 2024 | 1.5300 | 1.5450 | 1.5100 | 1.5150 | 1.5150 | 201,441 |
| 12 Mar 2024 | 1.4900 | 1.5250 | 1.4900 | 1.5250 | 1.5250 | 153,480 |
| 11 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4950 | 1.4950 | 99,857 |
| 08 Mar 2024 | 1.4750 | 1.5000 | 1.4650 | 1.5000 | 1.5000 | 193,555 |
| 07 Mar 2024 | 1.4800 | 1.5000 | 1.4750 | 1.4750 | 1.4750 | 165,767 |
| 06 Mar 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4850 | 1.4850 | 121,519 |
| 05 Mar 2024 | 1.4750 | 1.4800 | 1.4550 | 1.4800 | 1.4800 | 204,643 |
| 04 Mar 2024 | 1.4850 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 308,865 |
| 01 Mar 2024 | 1.4750 | 1.4950 | 1.4650 | 1.4900 | 1.4900 | 220,855 |
| 29 Feb 2024 | 1.4650 | 1.4800 | 1.4550 | 1.4750 | 1.4750 | 90,388 |
| 28 Feb 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4550 | 1.4550 | 141,788 |
| 27 Feb 2024 | 1.4600 | 1.4650 | 1.4500 | 1.4650 | 1.4650 | 41,378 |
| 26 Feb 2024 | 1.4550 | 1.4650 | 1.4500 | 1.4550 | 1.4550 | 81,681 |
| 23 Feb 2024 | 1.4650 | 1.4750 | 1.4450 | 1.4650 | 1.4650 | 83,495 |
| 22 Feb 2024 | 1.4500 | 1.4650 | 1.4300 | 1.4650 | 1.4650 | 101,869 |
| 21 Feb 2024 | 1.4550 | 1.4550 | 1.4450 | 1.4550 | 1.4550 | 77,106 |
| 20 Feb 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4550 | 1.4550 | 148,587 |
| 19 Feb 2024 | 1.4650 | 1.4650 | 1.4400 | 1.4600 | 1.4600 | 124,191 |
| 16 Feb 2024 | 1.4800 | 1.4800 | 1.4650 | 1.4650 | 1.4650 | 159,779 |
| 15 Feb 2024 | 1.5350 | 1.5350 | 1.4100 | 1.4650 | 1.4650 | 2,121,606 |
| 14 Feb 2024 | 1.5200 | 1.5350 | 1.5050 | 1.5350 | 1.5350 | 359,982 |
| 13 Feb 2024 | 1.5250 | 1.5350 | 1.5100 | 1.5200 | 1.5200 | 137,018 |
| 12 Feb 2024 | 1.5200 | 1.5350 | 1.5150 | 1.5200 | 1.5200 | 166,756 |
| 09 Feb 2024 | 1.5350 | 1.5350 | 1.5200 | 1.5200 | 1.5200 | 38,236 |
| 08 Feb 2024 | 1.5250 | 1.5400 | 1.5050 | 1.5250 | 1.5250 | 156,416 |
| 07 Feb 2024 | 1.4750 | 1.5250 | 1.4750 | 1.5000 | 1.5000 | 236,169 |
| 06 Feb 2024 | 1.4900 | 1.5000 | 1.4750 | 1.4800 | 1.4800 | 132,244 |
| 05 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 326,799 |
| 02 Feb 2024 | 1.4800 | 1.4950 | 1.4700 | 1.4900 | 1.4900 | 117,438 |
| 01 Feb 2024 | 1.4600 | 1.4600 | 1.4550 | 1.4550 | 1.4550 | 257,752 |
| 31 Jan 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 129,998 |
| 30 Jan 2024 | 1.4500 | 1.4950 | 1.4500 | 1.4800 | 1.4800 | 164,168 |
| 29 Jan 2024 | 1.4200 | 1.4550 | 1.4200 | 1.4500 | 1.4500 | 148,038 |
| 25 Jan 2024 | 1.4250 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 185,935 |
| 24 Jan 2024 | 1.4250 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 132,578 |
| 23 Jan 2024 | 1.4250 | 1.4350 | 1.4150 | 1.4300 | 1.4300 | 83,390 |
| 22 Jan 2024 | 1.4300 | 1.4300 | 1.4150 | 1.4150 | 1.4150 | 175,678 |
| 19 Jan 2024 | 1.4250 | 1.4300 | 1.4250 | 1.4250 | 1.4250 | 65,122 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4150 | 1.4150 | 14,954 |
| 16 Jan 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4150 | 1.4150 | 116,815 |
| 15 Jan 2024 | 1.4150 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 132,182 |
| 12 Jan 2024 | 1.4050 | 1.4150 | 1.4050 | 1.4150 | 1.4150 | 103,852 |
| 11 Jan 2024 | 1.4050 | 1.4150 | 1.4000 | 1.4050 | 1.4050 | 69,919 |
| 10 Jan 2024 | 1.4100 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 64,077 |
| 09 Jan 2024 | 1.4100 | 1.4150 | 1.3900 | 1.4000 | 1.4000 | 157,803 |
| 08 Jan 2024 | 1.4000 | 1.4150 | 1.3950 | 1.4100 | 1.4100 | 189,318 |
| 05 Jan 2024 | 1.4100 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 52,549 |
| 04 Jan 2024 | 1.4100 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 76,232 |
| 03 Jan 2024 | 1.4100 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 6,558 |
| 02 Jan 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4150 | 1.4150 | 80,572 |
| 29 Dec 2023 | 1.4000 | 1.4100 | 1.3950 | 1.4000 | 1.4000 | 50,512 |
| 28 Dec 2023 | 1.4100 | 1.4100 | 1.3950 | 1.4000 | 1.4000 | 79,918 |
| 27 Dec 2023 | 1.4100 | 1.4250 | 1.4000 | 1.4000 | 1.4000 | 153,861 |
| 22 Dec 2023 | 1.4200 | 1.4250 | 1.4050 | 1.4100 | 1.4100 | 59,955 |
| 21 Dec 2023 | 1.4050 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 277,907 |
| 20 Dec 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4050 | 1.4050 | 217,893 |
| 19 Dec 2023 | 1.4050 | 1.4150 | 1.3800 | 1.3800 | 1.3800 | 123,201 |
| 18 Dec 2023 | 1.4250 | 1.4350 | 1.3900 | 1.4000 | 1.4000 | 351,668 |
| 15 Dec 2023 | 1.4250 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 173,924 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.4300 | 1.4300 | 1.4050 | 1.4050 | 1.4050 | 65,740 |
| 12 Dec 2023 | 1.4300 | 1.4300 | 1.4150 | 1.4300 | 1.4300 | 79,403 |
| 11 Dec 2023 | 1.4100 | 1.4200 | 1.4050 | 1.4200 | 1.4200 | 107,510 |
| 08 Dec 2023 | 1.4100 | 1.4100 | 1.3950 | 1.4000 | 1.4000 | 48,739 |
| 07 Dec 2023 | 1.3850 | 1.4100 | 1.3850 | 1.4000 | 1.4000 | 70,445 |
| 06 Dec 2023 | 1.4000 | 1.4100 | 1.3800 | 1.3850 | 1.3850 | 103,163 |
| 05 Dec 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 250,881 |
| 04 Dec 2023 | 1.4000 | 1.4050 | 1.3950 | 1.4000 | 1.4000 | 68,052 |
| 01 Dec 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 108,345 |
| 30 Nov 2023 | 1.3900 | 1.4200 | 1.3900 | 1.3950 | 1.3950 | 136,816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.