Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Microequities Asset Management Group Limited (MAM.AX)

0.5000
0.0000
(0.00%)
At close: May 5 at 10:04:33 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.50000.50000.50000.50000.5000-
May 5, 20250.50000.50000.50000.50000.500020
May 2, 20250.50000.50000.50000.50000.5000-
May 1, 20250.50000.50000.49500.50000.50002,851
Apr 30, 20250.50000.50000.50000.50000.50001,500
Apr 29, 20250.49000.49000.49000.49000.4900-
Apr 28, 20250.46500.49000.46500.49000.490045,707
Apr 24, 20250.47000.47000.47000.47000.4700-
Apr 23, 20250.47500.47500.47000.47000.470096,319
Apr 22, 20250.50000.50000.50000.50000.5000-
Apr 17, 20250.50000.50000.50000.50000.5000-
Apr 16, 20250.50000.50000.50000.50000.50002,823
Apr 15, 20250.51000.51000.51000.51000.510014,800
Apr 14, 20250.52000.52000.52000.52000.52003
Apr 11, 20250.51500.52000.50750.52000.520020,935
Apr 10, 20250.49500.51500.49500.51500.515088,032
Apr 9, 20250.49000.49000.49000.49000.4900-
Apr 8, 20250.46000.49000.46000.49000.490082,429
Apr 7, 20250.46000.46000.43000.45500.4550119,626
Apr 4, 20250.48000.48000.46000.46500.465024,146
Apr 3, 20250.49000.49000.47500.49000.4900137,594
Apr 2, 20250.50000.50000.50000.50000.50001,799
Apr 1, 20250.49000.49000.49000.49000.490030,434
Mar 31, 20250.49000.49000.49000.49000.49007,758
Mar 28, 20250.50000.50000.50000.50000.5000400
Mar 27, 20250.50000.50500.50000.50500.50507,500
Mar 26, 20250.50500.50500.50500.50500.505020,000
Mar 25, 20250.48000.48000.48000.48000.4800-
Mar 24, 20250.50000.50000.48000.48000.480026,348
Mar 21, 20250.50500.50500.50000.50000.500031,877
Mar 20, 20250.51000.51000.51000.51000.510018,239
Mar 19, 20250.50500.51000.50500.51000.510020,267
Mar 18, 20250.51500.51500.50500.50500.505016,664
Mar 17, 20250.50000.51500.49000.51500.5150101,861
Mar 14, 20250.49000.50000.48500.50000.500024,168
Mar 13, 20250.49500.50000.49500.50000.500024,679
Mar 12, 20250.49000.50000.49000.49000.490036,000
Mar 11, 20250.51000.51000.46000.50000.5000243,647
Mar 10, 20250.53000.53000.53000.53000.530044,886
Mar 7, 20250.54000.54000.52000.52000.520024,331
Mar 6, 20250.52500.54000.52500.54000.540052,039
Mar 5, 20250.54000.54000.54000.54000.54001,851
Mar 4, 20250.54000.55000.54000.55000.550020,612
Mar 3, 20250.52750.55500.52750.54000.540038,524
Feb 28, 20250.56000.56000.56000.56000.56007,140
Feb 27, 20250.56500.56500.56500.56500.56501,561
Feb 26, 20250.57500.57500.57000.57000.570038,365
Feb 25, 20250.60000.60000.60000.60000.60007,000
Feb 24, 20250.61000.61000.59500.59500.595019,707
Feb 21, 2025 0.019 Dividend
Feb 21, 20250.58000.60000.58000.60000.6000197,899
Feb 20, 20250.61000.61000.61000.61000.591090,078
Feb 19, 20250.63000.63000.61000.61000.591011,500
Feb 18, 20250.61000.61000.61000.61000.59105,581
Feb 17, 20250.63000.63000.61000.61000.59107,572
Feb 14, 20250.62500.63000.60000.63000.6104133,439
Feb 13, 20250.61000.61000.60500.60500.586232,629
Feb 12, 20250.59000.60000.58500.60000.581359,326
Feb 11, 20250.57000.58500.57000.58500.566826,377
Feb 10, 20250.56250.57000.56000.56000.542626,808
Feb 7, 20250.56000.56250.56000.56000.54264,881
Feb 6, 20250.57500.57500.56000.56000.542622,412
Feb 5, 20250.59000.59000.59000.59000.5716-
Feb 4, 20250.59000.59000.59000.59000.5716-
Feb 3, 20250.56500.59000.56000.59000.571620,940
Jan 31, 20250.56500.57000.56500.57000.552222,097
Jan 30, 20250.57000.57000.56500.56500.54742,586
Jan 29, 20250.58000.58000.57500.57500.557122,754
Jan 28, 20250.57500.58000.57500.58000.561932,457
Jan 24, 20250.58500.59000.57500.58000.561914,363
Jan 23, 20250.57500.59000.57500.57500.557160,858
Jan 22, 20250.58500.58500.58500.58500.56686,863
Jan 21, 20250.59000.59000.59000.59000.5716-
Jan 20, 20250.56000.59000.55500.59000.571665,741
Jan 17, 20250.55000.57000.55000.55000.5329145,262
Jan 16, 20250.55500.55500.55000.55000.53297,268
Jan 15, 20250.55500.55500.54000.54000.523224,199
Jan 14, 20250.55000.56500.52000.56000.542642,171
Jan 13, 20250.57500.57500.57500.57500.5571-
Jan 10, 20250.55000.57500.55000.57500.55714,569
Jan 9, 20250.55000.55000.54000.55000.532933,686
Jan 8, 20250.55000.55000.52500.52500.508682,026
Jan 7, 20250.52000.52000.52000.52000.503867,965
Jan 6, 20250.52000.52000.52000.52000.5038-
Jan 3, 20250.52000.52000.52000.52000.50381,895
Jan 2, 20250.51500.51500.51500.51500.4990-
Dec 31, 20240.51500.51500.51500.51500.4990-
Dec 30, 20240.51500.51500.51500.51500.4990-
Dec 27, 20240.51500.51500.51500.51500.4990-
Dec 24, 20240.51500.51500.51500.51500.4990-
Dec 23, 20240.51500.51500.51500.51500.4990-
Dec 20, 20240.52000.52000.51500.51500.499048,017
Dec 19, 20240.54000.54000.52500.52500.5086151,803
Dec 18, 20240.52000.52000.52000.52000.503818,199
Dec 17, 20240.52000.52000.52000.52000.5038-
Dec 16, 20240.52250.52250.52000.52000.5038715
Dec 13, 20240.52500.52500.52500.52500.50866,250
Dec 12, 20240.52500.52500.52000.52000.50384,863
Dec 11, 20240.52500.52500.52500.52500.5086-
Dec 10, 20240.52500.52500.52500.52500.508610,600
Dec 9, 20240.52500.52500.52500.52500.5086-
Dec 6, 20240.52500.52500.52500.52500.508621,700
Dec 5, 20240.52500.52500.52500.52500.50861,533
Dec 4, 20240.51500.51500.51500.51500.4990-
Dec 3, 20240.51500.52000.51500.51500.499066,465
Dec 2, 20240.52000.52000.52000.52000.5038936
Nov 29, 20240.50500.50500.50500.50500.4893-
Nov 28, 20240.50500.50500.50500.50500.489335,000
Nov 27, 20240.50500.50500.50500.50500.489340
Nov 26, 20240.51000.51000.50500.50500.48937,932
Nov 25, 20240.52000.52000.52000.52000.503825,049
Nov 22, 20240.52000.52000.52000.52000.50383,845
Nov 21, 20240.52000.52000.52000.52000.5038-
Nov 20, 20240.52000.52000.52000.52000.503817,000
Nov 19, 20240.51000.51000.51000.51000.4941-
Nov 18, 20240.52000.52000.50500.51000.4941143,388
Nov 15, 20240.51500.51500.51500.51500.4990-
Nov 14, 20240.51500.51500.51500.51500.4990-
Nov 13, 20240.51500.51500.51500.51500.4990-
Nov 12, 20240.53500.53500.50000.51500.499070,587
Nov 11, 20240.52000.53500.52000.53500.518345,339
Nov 8, 20240.51250.53500.50500.53500.518328,503
Nov 7, 20240.51000.51000.50000.50000.484464,273
Nov 6, 20240.52000.52000.50000.50000.484459,045
Nov 5, 20240.51000.51000.51000.51000.4941-
Nov 4, 20240.51000.51000.51000.51000.4941-
Nov 1, 20240.51000.51000.51000.51000.49411,000
Oct 31, 20240.52000.53000.49500.49500.479670,901
Oct 30, 20240.52000.52000.50000.50000.484475,488
Oct 29, 20240.52000.52000.52000.52000.50381,323
Oct 28, 20240.52000.52000.52000.52000.50381,762
Oct 25, 20240.52000.52000.52000.52000.5038-
Oct 24, 20240.52000.52000.52000.52000.50385,000
Oct 23, 20240.53500.53500.51500.51500.4990606
Oct 22, 20240.52000.54500.52000.54500.528045,153
Oct 21, 20240.53500.53500.53000.53000.51352,004
Oct 18, 20240.53000.53500.53000.53500.51838,718
Oct 17, 20240.53500.54000.52500.52500.508660,697
Oct 16, 20240.53500.53500.53500.53500.5183-
Oct 15, 20240.53500.53500.53500.53500.518313
Oct 14, 20240.53000.55000.53000.54500.528021,285
Oct 11, 20240.53500.53500.53500.53500.5183-
Oct 10, 20240.54000.54000.53500.53500.5183959
Oct 9, 20240.55000.55000.54000.54000.52327,248
Oct 8, 20240.53000.53000.53000.53000.51352,974
Oct 7, 20240.52000.52000.52000.52000.5038-
Oct 4, 20240.53000.53000.52000.52000.503832,359
Oct 3, 20240.53250.53500.53250.53500.518321,878
Oct 2, 20240.52000.52000.52000.52000.50388,909
Oct 1, 20240.54500.54500.51500.53000.513571,420
Sep 30, 20240.53500.53500.53500.53500.5183719
Sep 27, 20240.54500.55000.54000.54000.523250,014
Sep 26, 20240.54500.54500.54000.54500.528032,146
Sep 25, 20240.54000.54000.53500.53500.51831,938
Sep 24, 20240.54000.54000.54000.54000.5232-
Sep 23, 20240.54000.54000.54000.54000.52321,435
Sep 20, 20240.53500.54500.53500.54500.528011,647
Sep 19, 20240.52500.53500.51500.52000.503833,187
Sep 18, 20240.53000.53000.53000.53000.513512,331
Sep 17, 20240.51500.52500.51500.52500.508659,793
Sep 16, 20240.51000.52500.49500.49500.4796152,186
Sep 13, 20240.52000.52000.51500.51500.499026,271
Sep 12, 20240.52500.52500.52500.52500.5086-
Sep 11, 20240.52500.52500.52500.52500.5086-
Sep 10, 20240.51500.52500.51500.52500.508619,756
Sep 9, 20240.51500.51500.51000.51500.499050,841
Sep 6, 20240.50000.52000.50000.52000.503835,667
Sep 5, 20240.50000.50000.50000.50000.4844-
Sep 4, 20240.52000.52000.49500.50000.484467,267
Sep 3, 20240.52500.52500.52250.52250.506216,861
Sep 2, 20240.52500.52500.52500.52500.50861,939
Aug 30, 20240.53000.53000.52000.52000.503816,016
Aug 29, 20240.53000.53000.53000.53000.51353,100
Aug 28, 20240.53500.53500.52500.52500.50861,382
Aug 27, 20240.53000.53000.52000.52500.508611,048
Aug 26, 20240.53500.55000.53500.54500.528063,554
Aug 23, 20240.51000.52000.51000.52000.50381,688
Aug 22, 2024 0.018 Dividend
Aug 22, 20240.54000.54000.50000.50000.484418,944
Aug 21, 20240.53500.53500.53000.53000.496188,414
Aug 20, 20240.55000.57000.52500.52500.491422,654
Aug 19, 20240.57500.57500.53000.53000.496192,355
Aug 16, 20240.55000.57500.53000.57500.538287,910
Aug 15, 20240.55500.55500.55500.55500.51958,040
Aug 14, 20240.56500.56500.55500.55500.51959,460
Aug 13, 20240.52000.52000.52000.52000.4867-
Aug 12, 20240.52000.52000.52000.52000.4867-
Aug 9, 20240.52000.52000.52000.52000.4867-
Aug 8, 20240.52000.52000.52000.52000.4867-
Aug 7, 20240.52500.52500.52000.52000.486721,649
Aug 6, 20240.53500.53500.53500.53500.500712,656
Aug 5, 20240.54000.54000.52000.52000.486795,707
Aug 2, 20240.54500.54500.54000.54000.505444,272
Aug 1, 20240.53500.53500.53500.53500.500728,243
Jul 31, 20240.53000.53000.52750.53000.4961165,399
Jul 30, 20240.54000.54000.54000.54000.5054-
Jul 29, 20240.53000.54000.53000.54000.50545,314
Jul 26, 20240.55000.55000.55000.55000.51487,921
Jul 25, 20240.53000.53000.53000.53000.4961869
Jul 24, 20240.53000.53000.53000.53000.49611,018
Jul 23, 20240.55000.55000.55000.55000.5148-
Jul 22, 20240.55000.55000.55000.55000.5148192
Jul 19, 20240.55000.55000.55000.55000.5148-
Jul 18, 20240.55000.55000.55000.55000.51486,932
Jul 17, 20240.51000.54000.51000.54000.5054174,787
Jul 16, 20240.53500.53500.50500.50500.4727222,064
Jul 15, 20240.53500.53500.53500.53500.50079,200
Jul 12, 20240.55000.55000.54000.54000.505449,999
Jul 11, 20240.52500.52500.52500.52500.4914-
Jul 10, 20240.52500.52500.52500.52500.491433,011
Jul 9, 20240.52500.53000.52500.53000.496150,000
Jul 8, 20240.53000.53000.53000.53000.496112,799
Jul 5, 20240.53500.53500.51500.51500.482078,508
Jul 4, 20240.52500.53500.52500.53500.500742,845
Jul 3, 20240.52250.52500.52250.52500.491428,571
Jul 2, 20240.54000.54000.52500.52500.491418,940
Jul 1, 20240.53500.53500.53500.53500.5007-
Jun 28, 20240.53500.53500.53500.53500.500745,000
Jun 27, 20240.54500.54500.53500.54000.505449,595
Jun 26, 20240.54500.54500.53000.53000.496155,580
Jun 25, 20240.54500.54500.54500.54500.51014,114
Jun 24, 20240.54000.54500.54000.54500.510156,478
Jun 21, 20240.54000.56000.53500.53500.500785,248
Jun 20, 20240.54500.55000.54500.55000.514862,965
Jun 19, 20240.55500.55500.55500.55500.5195-
Jun 18, 20240.55000.55500.54000.55500.519554,938
Jun 17, 20240.55750.55750.55750.55750.5218915
Jun 14, 20240.57000.57000.54250.56000.5241121,773
Jun 13, 20240.57000.57000.57000.57000.5335-
Jun 12, 20240.58000.58000.57000.57000.533572,024
Jun 11, 20240.59500.59500.59500.59500.5569-
Jun 7, 20240.59500.59500.59500.59500.55694,800
Jun 6, 20240.59500.59500.59500.59500.556915,140
Jun 5, 20240.60000.60000.60000.60000.5616-
Jun 4, 20240.58000.60000.58000.60000.561620,216
Jun 3, 20240.59500.59500.59500.59500.5569-
May 31, 20240.59500.59500.59500.59500.55697,861
May 30, 20240.58500.59500.58500.59500.556916,648
May 29, 20240.57500.58000.57500.57500.538221,877
May 28, 20240.58500.58500.58500.58500.54755,710
May 27, 20240.58500.58500.58000.58000.54282,759
May 24, 20240.58500.58500.58500.58500.54751,702
May 23, 20240.57500.57500.57500.57500.5382-
May 22, 20240.57500.57500.57500.57500.5382-
May 21, 20240.57500.57500.57500.57500.5382-
May 20, 20240.57500.57500.57500.57500.538213,474
May 17, 20240.57500.57500.57000.57000.533550,148
May 16, 20240.58500.58500.58000.58000.54284,408
May 15, 20240.58500.58500.58500.58500.5475254
May 14, 20240.57000.57500.57000.57500.53827,217
May 13, 20240.57500.57500.57500.57500.5382-
May 10, 20240.57500.57500.57500.57500.53822,004
May 9, 20240.56500.56500.56500.56500.5288-
May 8, 20240.56500.57000.56500.56500.528877,707
May 7, 20240.57500.57500.56500.56500.528829,238
May 6, 20240.58000.58000.58000.58000.54281

Related Tickers

LCE.AX London City Equities Limited
0.8700
0.00%
 
IPC.AX Imperial Pacific Limited
1.6800
0.00%
 
IBC.AX Ironbark Capital Limited
0.4400
0.00%
 
GC1.AX Glennon Small Companies Ltd
0.4700
0.00%
 
KBC.AX Keybridge Capital Limited
0.0470
0.00%
 
FSI.AX Flagship Investments Limited
1.8300
0.00%
 
OEQ.AX Orion Equities Limited
0.1700
+3.03%
 
KAT.AX Katana Capital Limited
1.1800
0.00%
 
IAM.AX Income Asset Management Group Limited
0.0200
-4.76%
 
KAM.AX K2 Asset Management Holdings Ltd
0.0620
0.00%