Microequities Asset Management Group Ltd. MAM

ASX · Australia · Finance

AUD 0.34500.00 (0.00%)

Market open· Oct 1, 2026, 1:08 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.34	+4.55%	AUD 0.34	AUD 0.34	AUD 0.34	1.80K
2026-09-30	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.33	0
2026-09-29	AUD 0.33	-2.94%	AUD 0.35	AUD 0.35	AUD 0.33	44.62K
2026-09-28	AUD 0.34	-5.56%	AUD 0.36	AUD 0.36	AUD 0.34	78.05K
2026-09-25	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-09-24	AUD 0.36	+2.86%	AUD 0.35	AUD 0.36	AUD 0.34	14.74K
2026-09-23	AUD 0.35	-2.78%	AUD 0.36	AUD 0.36	AUD 0.33	144.34K
2026-09-22	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	9.53K
2026-09-21	AUD 0.36	-1.37%	AUD 0.36	AUD 0.36	AUD 0.36	44
2026-09-18	AUD 0.37	+1.39%	AUD 0.37	AUD 0.37	AUD 0.37	5.68K
2026-09-17	AUD 0.36	+1.41%	AUD 0.36	AUD 0.36	AUD 0.36	2.19K
2026-09-16	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	4.99K
2026-09-15	AUD 0.35	0.00%	AUD 0.36	AUD 0.36	AUD 0.35	4.83K
2026-09-14	AUD 0.35	-4.05%	AUD 0.37	AUD 0.37	AUD 0.35	32.28K
2026-09-11	AUD 0.37	-3.90%	AUD 0.37	AUD 0.37	AUD 0.36	24.82K
2026-09-10	AUD 0.38	+5.48%	AUD 0.37	AUD 0.38	AUD 0.37	12.00K
2026-09-09	AUD 0.37	-1.35%	AUD 0.37	AUD 0.37	AUD 0.37	19.50K
2026-09-08	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	9.77K
2026-09-07	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	9.48K
2026-09-04	AUD 0.37	-7.50%	AUD 0.38	AUD 0.38	AUD 0.37	15.51K
2026-09-03	AUD 0.40	+9.59%	AUD 0.40	AUD 0.40	AUD 0.40	855
2026-09-02	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-09-01	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	41.35K
2026-08-31	AUD 0.37	-1.35%	AUD 0.37	AUD 0.37	AUD 0.37	39.25K
2026-08-28	AUD 0.37	-2.63%	AUD 0.38	AUD 0.38	AUD 0.37	13.62K
2026-08-27	AUD 0.38	-5.00%	AUD 0.38	AUD 0.38	AUD 0.38	10.55K
2026-08-26	AUD 0.40	+1.27%	AUD 0.38	AUD 0.40	AUD 0.38	54.79K
2026-08-25	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-08-24	AUD 0.40	0.00%	AUD 0.38	AUD 0.40	AUD 0.38	51.02K
2026-08-21	AUD 0.40	-9.20%	AUD 0.44	AUD 0.44	AUD 0.37	207.94K
2026-08-20	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-08-19	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-08-18	AUD 0.44	+4.82%	AUD 0.41	AUD 0.44	AUD 0.41	148.68K
2026-08-17	AUD 0.41	-5.68%	AUD 0.46	AUD 0.46	AUD 0.41	14.70K
2026-08-14	AUD 0.44	-10.20%	AUD 0.46	AUD 0.47	AUD 0.44	115.46K
2026-08-13	AUD 0.49	+6.52%	AUD 0.49	AUD 0.49	AUD 0.49	44.37K
2026-08-12	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-11	AUD 0.46	+1.10%	AUD 0.46	AUD 0.46	AUD 0.46	3.12K
2026-08-10	AUD 0.46	+1.11%	AUD 0.46	AUD 0.46	AUD 0.46	2.51K
2026-08-07	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	0
2026-08-06	AUD 0.45	+2.27%	AUD 0.45	AUD 0.45	AUD 0.45	11.00K
2026-08-05	AUD 0.44	+1.15%	AUD 0.44	AUD 0.44	AUD 0.44	11.74K
2026-08-04	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	2.21K
2026-08-03	AUD 0.44	+1.16%	AUD 0.44	AUD 0.44	AUD 0.44	1.45K
2026-07-31	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-07-30	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-07-29	AUD 0.43	0.00%	AUD 0.42	AUD 0.43	AUD 0.41	25.62K
2026-07-28	AUD 0.43	+3.61%	AUD 0.44	AUD 0.44	AUD 0.43	3.23K
2026-07-27	AUD 0.41	+1.22%	AUD 0.41	AUD 0.41	AUD 0.41	77
2026-07-24	AUD 0.41	-1.20%	AUD 0.43	AUD 0.44	AUD 0.41	112.44K
2026-07-23	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-07-22	AUD 0.41	+1.22%	AUD 0.41	AUD 0.41	AUD 0.41	20.90K
2026-07-21	AUD 0.41	-3.53%	AUD 0.43	AUD 0.43	AUD 0.41	13.46K
2026-07-20	AUD 0.43	-2.30%	AUD 0.44	AUD 0.44	AUD 0.43	9.44K
2026-07-17	AUD 0.44	-2.25%	AUD 0.44	AUD 0.44	AUD 0.44	4.71K
2026-07-16	AUD 0.44	+9.88%	AUD 0.44	AUD 0.44	AUD 0.44	21.72K
2026-07-15	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-07-14	AUD 0.41	-4.71%	AUD 0.44	AUD 0.44	AUD 0.41	62.13K
2026-07-13	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	8.00K
2026-07-10	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-07-09	AUD 0.43	-1.16%	AUD 0.43	AUD 0.43	AUD 0.43	37
2026-07-08	AUD 0.43	+1.18%	AUD 0.43	AUD 0.43	AUD 0.43	43.53K
2026-07-07	AUD 0.43	+1.19%	AUD 0.42	AUD 0.44	AUD 0.42	45.78K
2026-07-06	AUD 0.42	-3.45%	AUD 0.44	AUD 0.44	AUD 0.42	5.29K
2026-07-03	AUD 0.44	+11.54%	AUD 0.42	AUD 0.44	AUD 0.42	51.53K
2026-07-02	AUD 0.39	0.00%	AUD 0.39	AUD 0.39	AUD 0.39	0
2026-07-01	AUD 0.39	0.00%	AUD 0.39	AUD 0.39	AUD 0.39	0
2026-06-30	AUD 0.39	-3.70%	AUD 0.41	AUD 0.41	AUD 0.39	193.83K
2026-06-29	AUD 0.41	+2.53%	AUD 0.40	AUD 0.41	AUD 0.39	233.91K
2026-06-26	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-06-25	AUD 0.40	-1.25%	AUD 0.40	AUD 0.40	AUD 0.40	19.73K
2026-06-24	AUD 0.40	+2.56%	AUD 0.40	AUD 0.40	AUD 0.40	30.53K
2026-06-23	AUD 0.39	0.00%	AUD 0.39	AUD 0.39	AUD 0.39	0
2026-06-22	AUD 0.39	-7.14%	AUD 0.46	AUD 0.46	AUD 0.39	338.45K
2026-06-19	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	18.71K
2026-06-18	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	6.54K
2026-06-17	AUD 0.42	+1.20%	AUD 0.42	AUD 0.42	AUD 0.42	7.00K
2026-06-16	AUD 0.41	-1.19%	AUD 0.43	AUD 0.43	AUD 0.41	67.00K
2026-06-15	AUD 0.42	+1.20%	AUD 0.41	AUD 0.42	AUD 0.41	62.06K
2026-06-12	AUD 0.41	+1.22%	AUD 0.41	AUD 0.41	AUD 0.40	45.36K
2026-06-11	AUD 0.41	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	17.00K
2026-06-10	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	20.96K
2026-06-09	AUD 0.41	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	57.06K
2026-06-05	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-06-04	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	23.71K
2026-06-03	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	20.00K
2026-06-02	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	20.25K
2026-06-01	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	2.00K
2026-05-29	AUD 0.41	-1.20%	AUD 0.41	AUD 0.41	AUD 0.41	88.14K
2026-05-28	AUD 0.41	+3.75%	AUD 0.41	AUD 0.41	AUD 0.40	200.33K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.34	+4.55%	AUD 0.34	AUD 0.34	AUD 0.34	1.80K
2026-09-30	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.33	0
2026-09-29	AUD 0.33	-2.94%	AUD 0.35	AUD 0.35	AUD 0.33	44.62K
2026-09-28	AUD 0.34	-5.56%	AUD 0.36	AUD 0.36	AUD 0.34	78.05K
2026-09-25	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-09-24	AUD 0.36	+2.86%	AUD 0.35	AUD 0.36	AUD 0.34	14.74K
2026-09-23	AUD 0.35	-2.78%	AUD 0.36	AUD 0.36	AUD 0.33	144.34K
2026-09-22	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	9.53K
2026-09-21	AUD 0.36	-1.37%	AUD 0.36	AUD 0.36	AUD 0.36	44
2026-09-18	AUD 0.37	+1.39%	AUD 0.37	AUD 0.37	AUD 0.37	5.68K
2026-09-17	AUD 0.36	+1.41%	AUD 0.36	AUD 0.36	AUD 0.36	2.19K
2026-09-16	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	4.99K
2026-09-15	AUD 0.35	0.00%	AUD 0.36	AUD 0.36	AUD 0.35	4.83K
2026-09-14	AUD 0.35	-4.05%	AUD 0.37	AUD 0.37	AUD 0.35	32.28K
2026-09-11	AUD 0.37	-3.90%	AUD 0.37	AUD 0.37	AUD 0.36	24.82K
2026-09-10	AUD 0.38	+5.48%	AUD 0.37	AUD 0.38	AUD 0.37	12.00K
2026-09-09	AUD 0.37	-1.35%	AUD 0.37	AUD 0.37	AUD 0.37	19.50K
2026-09-08	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	9.77K
2026-09-07	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	9.48K
2026-09-04	AUD 0.37	-7.50%	AUD 0.38	AUD 0.38	AUD 0.37	15.51K
2026-09-03	AUD 0.40	+9.59%	AUD 0.40	AUD 0.40	AUD 0.40	855
2026-09-02	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-09-01	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	41.35K
2026-08-31	AUD 0.37	-1.35%	AUD 0.37	AUD 0.37	AUD 0.37	39.25K
2026-08-28	AUD 0.37	-2.63%	AUD 0.38	AUD 0.38	AUD 0.37	13.62K
2026-08-27	AUD 0.38	-5.00%	AUD 0.38	AUD 0.38	AUD 0.38	10.55K
2026-08-26	AUD 0.40	+1.27%	AUD 0.38	AUD 0.40	AUD 0.38	54.79K
2026-08-25	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-08-24	AUD 0.40	0.00%	AUD 0.38	AUD 0.40	AUD 0.38	51.02K
2026-08-21	AUD 0.40	-9.20%	AUD 0.44	AUD 0.44	AUD 0.37	207.94K
2026-08-20	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-08-19	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-08-18	AUD 0.44	+4.82%	AUD 0.41	AUD 0.44	AUD 0.41	148.68K
2026-08-17	AUD 0.41	-5.68%	AUD 0.46	AUD 0.46	AUD 0.41	14.70K
2026-08-14	AUD 0.44	-10.20%	AUD 0.46	AUD 0.47	AUD 0.44	115.46K
2026-08-13	AUD 0.49	+6.52%	AUD 0.49	AUD 0.49	AUD 0.49	44.37K
2026-08-12	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-11	AUD 0.46	+1.10%	AUD 0.46	AUD 0.46	AUD 0.46	3.12K
2026-08-10	AUD 0.46	+1.11%	AUD 0.46	AUD 0.46	AUD 0.46	2.51K
2026-08-07	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	0
2026-08-06	AUD 0.45	+2.27%	AUD 0.45	AUD 0.45	AUD 0.45	11.00K
2026-08-05	AUD 0.44	+1.15%	AUD 0.44	AUD 0.44	AUD 0.44	11.74K
2026-08-04	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	2.21K
2026-08-03	AUD 0.44	+1.16%	AUD 0.44	AUD 0.44	AUD 0.44	1.45K
2026-07-31	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-07-30	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-07-29	AUD 0.43	0.00%	AUD 0.42	AUD 0.43	AUD 0.41	25.62K
2026-07-28	AUD 0.43	+3.61%	AUD 0.44	AUD 0.44	AUD 0.43	3.23K
2026-07-27	AUD 0.41	+1.22%	AUD 0.41	AUD 0.41	AUD 0.41	77
2026-07-24	AUD 0.41	-1.20%	AUD 0.43	AUD 0.44	AUD 0.41	112.44K
2026-07-23	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-07-22	AUD 0.41	+1.22%	AUD 0.41	AUD 0.41	AUD 0.41	20.90K
2026-07-21	AUD 0.41	-3.53%	AUD 0.43	AUD 0.43	AUD 0.41	13.46K
2026-07-20	AUD 0.43	-2.30%	AUD 0.44	AUD 0.44	AUD 0.43	9.44K
2026-07-17	AUD 0.44	-2.25%	AUD 0.44	AUD 0.44	AUD 0.44	4.71K
2026-07-16	AUD 0.44	+9.88%	AUD 0.44	AUD 0.44	AUD 0.44	21.72K
2026-07-15	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-07-14	AUD 0.41	-4.71%	AUD 0.44	AUD 0.44	AUD 0.41	62.13K
2026-07-13	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	8.00K
2026-07-10	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	0
2026-07-09	AUD 0.43	-1.16%	AUD 0.43	AUD 0.43	AUD 0.43	37
2026-07-08	AUD 0.43	+1.18%	AUD 0.43	AUD 0.43	AUD 0.43	43.53K
2026-07-07	AUD 0.43	+1.19%	AUD 0.42	AUD 0.44	AUD 0.42	45.78K
2026-07-06	AUD 0.42	-3.45%	AUD 0.44	AUD 0.44	AUD 0.42	5.29K
2026-07-03	AUD 0.44	+11.54%	AUD 0.42	AUD 0.44	AUD 0.42	51.53K
2026-07-02	AUD 0.39	0.00%	AUD 0.39	AUD 0.39	AUD 0.39	0
2026-07-01	AUD 0.39	0.00%	AUD 0.39	AUD 0.39	AUD 0.39	0
2026-06-30	AUD 0.39	-3.70%	AUD 0.41	AUD 0.41	AUD 0.39	193.83K
2026-06-29	AUD 0.41	+2.53%	AUD 0.40	AUD 0.41	AUD 0.39	233.91K
2026-06-26	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	0
2026-06-25	AUD 0.40	-1.25%	AUD 0.40	AUD 0.40	AUD 0.40	19.73K
2026-06-24	AUD 0.40	+2.56%	AUD 0.40	AUD 0.40	AUD 0.40	30.53K
2026-06-23	AUD 0.39	0.00%	AUD 0.39	AUD 0.39	AUD 0.39	0
2026-06-22	AUD 0.39	-7.14%	AUD 0.46	AUD 0.46	AUD 0.39	338.45K
2026-06-19	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	18.71K
2026-06-18	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	6.54K
2026-06-17	AUD 0.42	+1.20%	AUD 0.42	AUD 0.42	AUD 0.42	7.00K
2026-06-16	AUD 0.41	-1.19%	AUD 0.43	AUD 0.43	AUD 0.41	67.00K
2026-06-15	AUD 0.42	+1.20%	AUD 0.41	AUD 0.42	AUD 0.41	62.06K
2026-06-12	AUD 0.41	+1.22%	AUD 0.41	AUD 0.41	AUD 0.40	45.36K
2026-06-11	AUD 0.41	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	17.00K
2026-06-10	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	20.96K
2026-06-09	AUD 0.41	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	57.06K
2026-06-05	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-06-04	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	23.71K
2026-06-03	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	20.00K
2026-06-02	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	20.25K
2026-06-01	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	2.00K
2026-05-29	AUD 0.41	-1.20%	AUD 0.41	AUD 0.41	AUD 0.41	88.14K
2026-05-28	AUD 0.41	+3.75%	AUD 0.41	AUD 0.41	AUD 0.40	200.33K