ASX - Delayed Quote
AUD
WAM Microcap Limited (WMI.AX)
1.1050
-0.0500
(-4.33%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.1650
1.1650
1.1000
1.1050
1.1050
713,485
Oct 30, 2026
1.1650
1.1650
1.1000
1.1050
1.1050
713,485
Oct 29, 2026
1.1650
1.1850
1.1550
1.1550
1.1550
436,443
Oct 28, 2026
1.1750
1.1950
1.1650
1.1650
1.1650
331,986
Oct 27, 2026
1.1900
1.1900
1.1650
1.1800
1.1800
279,641
Oct 26, 2026
1.1850
1.1900
1.1800
1.1900
1.1900
127,240
Oct 23, 2026
1.1800
1.1900
1.1800
1.1800
1.1800
36,908
Oct 22, 2026
1.1850
1.1900
1.1800
1.1800
1.1800
92,706
Oct 21, 2026
1.1800
1.1950
1.1800
1.1800
1.1800
81,092
Oct 20, 2026
1.1900
1.1950
1.1775
1.1800
1.1800
251,298
Oct 19, 2026
1.2300
1.2300
1.1800
1.1800
1.1800
481,132
Oct 16, 2026
0.0535
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
1.2400
1.2600
1.2250
1.2400
1.2400
628,059
Oct 15, 2026
1.3100
1.3100
1.2900
1.3100
1.2565
221,492
Oct 14, 2026
1.2950
1.3100
1.2900
1.3100
1.2565
396,989
Oct 13, 2026
1.3000
1.3000
1.2850
1.2850
1.2325
233,018
Oct 12, 2026
1.2900
1.3350
1.2850
1.2950
1.2421
477,945
Oct 9, 2026
1.2700
1.3100
1.2700
1.2800
1.2277
364,273
Oct 8, 2026
1.3000
1.3000
1.2500
1.2650
1.2133
503,821
Oct 7, 2026
1.3450
1.3450
1.2850
1.2950
1.2421
689,748
Oct 6, 2026
1.3400
1.3500
1.3350
1.3350
1.2805
202,427
Oct 5, 2026
1.3400
1.3400
1.3300
1.3300
1.2757
67,448
Oct 2, 2026
1.3200
1.3500
1.3200
1.3400
1.2853
186,947
Oct 1, 2026
1.3200
1.3250
1.3100
1.3200
1.2661
86,427
Sep 30, 2026
1.3000
1.3500
1.2800
1.3000
1.2469
420,392
Sep 29, 2026
1.3000
1.3100
1.2800
1.2800
1.2277
363,014
Sep 28, 2026
1.3100
1.3200
1.2850
1.2850
1.2325
455,220
Sep 25, 2026
1.3200
1.3350
1.3050
1.3150
1.2613
186,963
Sep 24, 2026
1.3350
1.3350
1.3150
1.3200
1.2661
188,382
Sep 23, 2026
1.3050
1.3400
1.3000
1.3350
1.2805
261,241
Sep 22, 2026
1.2950
1.3100
1.2900
1.3000
1.2469
209,263
Sep 21, 2026
1.3100
1.3100
1.2900
1.2900
1.2373
72,301
Sep 18, 2026
1.2900
1.3100
1.2850
1.3100
1.2565
288,115
Sep 17, 2026
1.3050
1.3100
1.2850
1.2900
1.2373
395,611
Sep 16, 2026
1.3000
1.3250
1.2700
1.3050
1.2517
485,006
Sep 15, 2026
1.3150
1.3200
1.3000
1.3050
1.2517
293,372
Sep 14, 2026
1.3150
1.3350
1.3050
1.3150
1.2613
357,913
Sep 11, 2026
1.3250
1.3450
1.3200
1.3200
1.2661
258,959
Sep 10, 2026
1.3250
1.3500
1.3250
1.3250
1.2709
74,507
Sep 9, 2026
1.3300
1.3800
1.3200
1.3200
1.2661
206,367
Sep 8, 2026
1.3450
1.3500
1.3200
1.3250
1.2709
485,982
Sep 7, 2026
1.3600
1.3800
1.3450
1.3500
1.2949
165,784
Sep 4, 2026
1.4100
1.4100
1.3450
1.3500
1.2949
416,271
Sep 3, 2026
1.3650
1.4100
1.3550
1.3900
1.3332
466,953
Sep 2, 2026
1.3850
1.3900
1.3500
1.3500
1.2949
440,029
Sep 1, 2026
1.4050
1.4100
1.3900
1.3900
1.3332
503,203
Aug 31, 2026
1.4450
1.4450
1.4000
1.4050
1.3476
616,538
Aug 28, 2026
1.4700
1.4950
1.4450
1.4550
1.3956
488,052
Aug 27, 2026
1.4500
1.4600
1.4400
1.4600
1.4004
142,929
Aug 26, 2026
1.4450
1.4550
1.4350
1.4450
1.3860
169,837
Aug 25, 2026
1.4300
1.4550
1.4300
1.4400
1.3812
205,006
Aug 24, 2026
1.4300
1.4500
1.4100
1.4400
1.3812
482,472
Aug 21, 2026
1.4150
1.4300
1.4100
1.4200
1.3620
462,544
Aug 20, 2026
1.4150
1.4200
1.4000
1.4100
1.3524
432,076
Aug 19, 2026
1.4050
1.4150
1.4000
1.4000
1.3428
254,555
Aug 18, 2026
1.4100
1.4200
1.4050
1.4150
1.3572
239,212
Aug 17, 2026
1.4150
1.4150
1.4000
1.4000
1.3428
179,034
Aug 14, 2026
1.4150
1.4200
1.4000
1.4100
1.3524
275,891
Aug 13, 2026
1.4200
1.4300
1.4000
1.4200
1.3620
191,183
Aug 12, 2026
1.4750
1.4750
1.3950
1.3950
1.3380
726,546
Aug 11, 2026
1.5250
1.5250
1.4750
1.4750
1.4148
349,846
Aug 10, 2026
1.5250
1.5500
1.5200
1.5250
1.4627
307,559
Aug 7, 2026
1.5000
1.5500
1.5000
1.5150
1.4531
342,293
Aug 6, 2026
1.4750
1.5000
1.4750
1.4950
1.4339
355,229
Aug 5, 2026
1.4750
1.4900
1.4700
1.4800
1.4196
393,552
Aug 4, 2026
1.4650
1.4800
1.4650
1.4800
1.4196
124,531
Aug 3, 2026
1.4550
1.4650
1.4500
1.4650
1.4052
117,635
Jul 31, 2026
1.4450
1.4700
1.4450
1.4650
1.4052
263,838
Jul 30, 2026
1.4400
1.4500
1.4300
1.4450
1.3860
241,324
Jul 29, 2026
1.4400
1.4500
1.4300
1.4400
1.3812
384,770
Jul 28, 2026
1.4400
1.4400
1.4150
1.4200
1.3620
405,431
Jul 27, 2026
1.4600
1.4600
1.4400
1.4400
1.3812
282,720
Jul 24, 2026
1.4750
1.4800
1.4500
1.4500
1.3908
276,788
Jul 23, 2026
1.4700
1.4850
1.4650
1.4700
1.4100
89,168
Jul 22, 2026
1.4900
1.4900
1.4650
1.4700
1.4100
152,646
Jul 21, 2026
1.4750
1.5000
1.4700
1.4900
1.4291
350,364
Jul 20, 2026
1.4600
1.4750
1.4600
1.4700
1.4100
162,061
Jul 17, 2026
1.4900
1.4900
1.4700
1.4700
1.4100
54,490
Jul 16, 2026
1.4900
1.4950
1.4700
1.4800
1.4196
390,980
Jul 15, 2026
1.4600
1.4950
1.4550
1.4950
1.4339
351,470
Jul 14, 2026
1.4650
1.4700
1.4600
1.4600
1.4004
140,314
Jul 13, 2026
1.4600
1.4700
1.4550
1.4600
1.4004
152,703
Jul 10, 2026
1.4600
1.4700
1.4550
1.4600
1.4004
94,409
Jul 9, 2026
1.4650
1.4700
1.4550
1.4700
1.4100
108,102
Jul 8, 2026
1.4850
1.4850
1.4650
1.4650
1.4052
81,655
Jul 7, 2026
1.4900
1.5000
1.4800
1.4800
1.4196
101,939
Jul 6, 2026
1.4950
1.4950
1.4850
1.4900
1.4291
128,299
Jul 3, 2026
1.4850
1.5000
1.4550
1.5000
1.4387
338,105
Jul 2, 2026
1.4500
1.4850
1.4350
1.4850
1.4244
154,722
Jul 1, 2026
1.4350
1.4600
1.4300
1.4600
1.4004
102,300
Jun 30, 2026
1.4100
1.4350
1.4000
1.4350
1.3764
258,594
Jun 29, 2026
1.4150
1.4250
1.4000
1.4000
1.3428
176,594
Jun 26, 2026
1.4300
1.4300
1.4050
1.4250
1.3668
121,711
Jun 25, 2026
1.4350
1.4400
1.4250
1.4250
1.3668
187,523
Jun 24, 2026
1.4350
1.4500
1.4200
1.4250
1.3668
364,973
Jun 23, 2026
1.4200
1.4500
1.4100
1.4350
1.3764
174,111
Jun 22, 2026
1.3950
1.4250
1.3850
1.4250
1.3668
381,644
Jun 19, 2026
1.4000
1.4050
1.3800
1.3850
1.3284
446,048
Jun 18, 2026
1.4250
1.4250
1.4000
1.4000
1.3428
298,276
Jun 17, 2026
1.4400
1.4400
1.4250
1.4300
1.3716
122,663
Jun 16, 2026
1.4300
1.4400
1.4200
1.4400
1.3812
179,234
Jun 15, 2026
1.3800
1.4300
1.3800
1.4300
1.3716
410,618
Jun 12, 2026
1.3800
1.3850
1.3700
1.3800
1.3236
264,886
Jun 11, 2026
1.3800
1.3800
1.3700
1.3700
1.3140
227,826
Jun 10, 2026
1.4000
1.4000
1.3650
1.3700
1.3140
312,377
Jun 9, 2026
1.3950
1.4050
1.3750
1.3850
1.3284
381,598
Jun 5, 2026
1.4150
1.4250
1.3900
1.3900
1.3332
219,583
Jun 4, 2026
1.4050
1.4150
1.4000
1.4150
1.3572
204,007
Jun 3, 2026
1.4050
1.4300
1.4050
1.4100
1.3524
163,321
Jun 2, 2026
1.4100
1.4150
1.4000
1.4000
1.3428
356,946
Jun 1, 2026
1.4150
1.4200
1.4100
1.4150
1.3572
264,750
May 29, 2026
1.4200
1.4200
1.4000
1.4100
1.3524
417,220
May 28, 2026
1.4150
1.4200
1.4050
1.4200
1.3620
231,104
May 27, 2026
1.4150
1.4375
1.4000
1.4150
1.3572
682,669
May 26, 2026
1.4500
1.4500
1.4050
1.4100
1.3524
474,034
May 25, 2026
1.4700
1.4700
1.4300
1.4500
1.3908
510,351
May 22, 2026
1.4850
1.4850
1.4600
1.4600
1.4004
174,615
May 21, 2026
1.4800
1.4850
1.4600
1.4750
1.4148
128,914
May 20, 2026
1.4800
1.4800
1.4600
1.4600
1.4004
239,126
May 19, 2026
1.4900
1.5000
1.4750
1.4750
1.4148
221,296
May 18, 2026
1.5100
1.5100
1.4800
1.4800
1.4196
256,786
May 15, 2026
0.0535
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
1.5150
1.5500
1.4900
1.5100
1.4483
360,594
May 14, 2026
1.5950
1.6050
1.5700
1.5800
1.4642
367,672
May 13, 2026
1.6000
1.6050
1.5850
1.6000
1.4827
292,942
May 12, 2026
1.6100
1.6150
1.6000
1.6100
1.4920
178,636
May 11, 2026
1.5900
1.6100
1.5800
1.5800
1.4642
243,373
May 8, 2026
1.6000
1.6400
1.5900
1.5900
1.4734
305,983
May 7, 2026
1.5700
1.6000
1.5700
1.6000
1.4827
294,705
May 6, 2026
1.5800
1.5800
1.5600
1.5700
1.4549
159,686
May 5, 2026
1.5750
1.6000
1.5700
1.5800
1.4642
129,872
May 4, 2026
1.5650
1.5800
1.5500
1.5800
1.4642
376,977
May 1, 2026
1.5700
1.5700
1.5500
1.5550
1.4410
75,252
Apr 30, 2026
1.5700
1.5700
1.5500
1.5500
1.4364
222,732
Apr 29, 2026
1.5700
1.5700
1.5650
1.5700
1.4549
60,133
Apr 28, 2026
1.5550
1.5700
1.5450
1.5650
1.4503
271,984
Apr 27, 2026
1.5500
1.5750
1.5300
1.5650
1.4503
437,630
Apr 24, 2026
1.5600
1.5800
1.5450
1.5450
1.4317
502,825
Apr 23, 2026
1.5550
1.5700
1.5500
1.5550
1.4410
122,416
Apr 22, 2026
1.5650
1.5750
1.5500
1.5550
1.4410
101,890
Apr 21, 2026
1.5700
1.5800
1.5550
1.5550
1.4410
254,130
Apr 20, 2026
1.5800
1.5800
1.5600
1.5600
1.4456
207,301
Apr 17, 2026
1.5800
1.5800
1.5600
1.5650
1.4503
128,857
Apr 16, 2026
1.6000
1.6000
1.5750
1.5750
1.4595
180,732
Apr 15, 2026
1.6000
1.6200
1.5900
1.5950
1.4781
231,255
Apr 14, 2026
1.5800
1.6100
1.5650
1.6050
1.4873
88,812
Apr 13, 2026
1.6000
1.6000
1.5650
1.5700
1.4549
87,893
Apr 10, 2026
1.6500
1.6500
1.6000
1.6000
1.4827
219,897
Apr 9, 2026
1.6450
1.6600
1.6300
1.6500
1.5290
351,195
Apr 8, 2026
1.5350
1.6300
1.5350
1.6300
1.5105
269,975
Apr 7, 2026
1.5400
1.5500
1.5200
1.5400
1.4271
244,895
Apr 2, 2026
1.5300
1.5400
1.5000
1.5300
1.4178
287,686
Apr 1, 2026
1.5200
1.5800
1.5150
1.5150
1.4039
182,375
Mar 31, 2026
1.4950
1.5150
1.4950
1.5000
1.3900
284,431
Mar 30, 2026
1.5000
1.5000
1.4900
1.5000
1.3900
146,704
Mar 27, 2026
1.5100
1.5100
1.4850
1.5000
1.3900
496,080
Mar 26, 2026
1.5050
1.5250
1.5050
1.5150
1.4039
113,772
Mar 25, 2026
1.4950
1.5100
1.4950
1.5100
1.3993
115,381
Mar 24, 2026
1.4850
1.5000
1.4850
1.4900
1.3808
304,029
Mar 23, 2026
1.5150
1.5150
1.4800
1.4800
1.3715
523,407
Mar 20, 2026
1.5300
1.5300
1.5150
1.5150
1.4039
146,310
Mar 19, 2026
1.5300
1.5400
1.5150
1.5150
1.4039
208,488
Mar 18, 2026
1.5400
1.5500
1.5250
1.5450
1.4317
124,148
Mar 17, 2026
1.5300
1.5300
1.5225
1.5250
1.4132
83,954
Mar 16, 2026
1.5200
1.5300
1.5050
1.5200
1.4086
256,845
Mar 13, 2026
1.5150
1.5250
1.5000
1.5200
1.4086
358,089
Mar 12, 2026
1.5450
1.5450
1.5300
1.5300
1.4178
274,931
Mar 11, 2026
1.5400
1.5750
1.5350
1.5400
1.4271
103,024
Mar 10, 2026
1.5600
1.5800
1.5300
1.5300
1.4178
418,535
Mar 9, 2026
1.5250
1.5550
1.5100
1.5400
1.4271
271,071
Mar 6, 2026
1.5300
1.5600
1.5100
1.5450
1.4317
370,452
Mar 5, 2026
1.5450
1.5600
1.5300
1.5300
1.4178
345,220
Mar 4, 2026
1.5900
1.5900
1.5250
1.5300
1.4178
363,570
Mar 3, 2026
1.6200
1.6300
1.5900
1.5900
1.4734
96,537
Mar 2, 2026
1.6150
1.6200
1.5900
1.6200
1.5012
95,228
Feb 27, 2026
1.6025
1.6500
1.6000
1.6300
1.5105
369,870
Feb 26, 2026
1.6100
1.6200
1.5900
1.5950
1.4781
224,741
Feb 25, 2026
1.6100
1.6100
1.5950
1.6050
1.4873
228,635
Feb 24, 2026
1.6200
1.6300
1.6050
1.6050
1.4873
180,722
Feb 23, 2026
1.6300
1.6400
1.6200
1.6200
1.5012
145,165
Feb 20, 2026
1.6350
1.6350
1.6250
1.6250
1.5059
110,565
Feb 19, 2026
1.6350
1.6600
1.6200
1.6350
1.5151
302,163
Feb 18, 2026
1.6400
1.6500
1.6100
1.6100
1.4920
244,504
Feb 17, 2026
1.6500
1.6600
1.6225
1.6400
1.5198
386,849
Feb 16, 2026
1.6600
1.6800
1.6450
1.6500
1.5290
279,670
Feb 13, 2026
1.6600
1.6700
1.6500
1.6600
1.5383
87,515
Feb 12, 2026
1.6550
1.6800
1.6450
1.6800
1.5568
159,557
Feb 11, 2026
1.6550
1.6600
1.6400
1.6400
1.5198
155,013
Feb 10, 2026
1.6650
1.6700
1.6450
1.6450
1.5244
103,657
Feb 9, 2026
1.6350
1.6600
1.6350
1.6450
1.5244
276,528
Feb 6, 2026
1.6500
1.6500
1.6300
1.6300
1.5105
296,574
Feb 5, 2026
1.6600
1.6700
1.6500
1.6500
1.5290
153,240
Feb 4, 2026
1.6700
1.6800
1.6500
1.6550
1.5337
146,855
Feb 3, 2026
1.6800
1.6850
1.6500
1.6700
1.5476
211,238
Feb 2, 2026
1.7000
1.7000
1.6600
1.6600
1.5383
269,913
Jan 30, 2026
1.6700
1.7000
1.6700
1.7000
1.5754
265,387
Jan 29, 2026
1.6800
1.6800
1.6600
1.6750
1.5522
348,371
Jan 28, 2026
1.6750
1.6800
1.6700
1.6800
1.5568
108,390
Jan 27, 2026
1.6750
1.6800
1.6550
1.6600
1.5383
172,481
Jan 23, 2026
1.6650
1.6700
1.6450
1.6700
1.5476
308,632
Jan 22, 2026
1.6700
1.6800
1.6650
1.6650
1.5429
83,324
Jan 21, 2026
1.6900
1.7000
1.6650
1.6700
1.5476
186,331
Jan 20, 2026
1.7000
1.7000
1.6800
1.6850
1.5615
103,188
Jan 19, 2026
1.7100
1.7100
1.6900
1.6950
1.5707
104,959
Jan 16, 2026
1.6800
1.7100
1.6650
1.7100
1.5846
118,317
Jan 15, 2026
1.6600
1.6900
1.6600
1.6800
1.5568
155,224
Jan 14, 2026
1.6650
1.6650
1.6500
1.6600
1.5383
34,500
Jan 13, 2026
1.6600
1.6700
1.6500
1.6500
1.5290
191,851
Jan 12, 2026
1.6700
1.6700
1.6350
1.6500
1.5290
374,694
Jan 9, 2026
1.6800
1.6850
1.6550
1.6550
1.5337
161,600
Jan 8, 2026
1.6400
1.6800
1.6400
1.6700
1.5476
126,174
Jan 7, 2026
1.6500
1.6550
1.6350
1.6500
1.5290
41,164
Jan 6, 2026
1.6250
1.6550
1.6250
1.6500
1.5290
200,231
Jan 5, 2026
1.6100
1.6550
1.6100
1.6200
1.5012
132,088
Jan 2, 2026
1.6200
1.6300
1.6000
1.6150
1.4966
143,471
Dec 31, 2025
1.6050
1.6200
1.6000
1.6100
1.4920
24,543
Dec 30, 2025
1.6300
1.6450
1.6000
1.6000
1.4827
108,861
Dec 29, 2025
1.6200
1.6300
1.6100
1.6100
1.4920
105,675
Dec 24, 2025
1.6100
1.6200
1.6000
1.6100
1.4920
89,847
Dec 23, 2025
1.6100
1.6200
1.6000
1.6050
1.4873
144,619
Dec 22, 2025
1.6000
1.6100
1.5950
1.6100
1.4920
87,704
Dec 19, 2025
1.5900
1.6000
1.5850
1.6000
1.4827
74,199
Dec 18, 2025
1.5900
1.6050
1.5800
1.5800
1.4642
98,189
Dec 17, 2025
1.6150
1.6200
1.5750
1.5900
1.4734
400,986
Dec 16, 2025
1.6050
1.6200
1.6000
1.6000
1.4827
48,774
Dec 15, 2025
1.5900
1.6050
1.5850
1.6000
1.4827
174,833
Dec 12, 2025
1.6050
1.6100
1.5800
1.5850
1.4688
423,531
Dec 11, 2025
1.6100
1.6150
1.5950
1.6050
1.4873
177,476
Dec 10, 2025
1.6000
1.6100
1.5900
1.6000
1.4827
152,640
Dec 9, 2025
1.6100
1.6150
1.5900
1.6000
1.4827
221,876
Dec 8, 2025
1.6200
1.6200
1.6000
1.6050
1.4873
138,167
Dec 5, 2025
1.6150
1.6200
1.6100
1.6100
1.4920
137,504
Dec 4, 2025
1.6100
1.6150
1.6100
1.6100
1.4920
97,323
Dec 3, 2025
1.6050
1.6100
1.6000
1.6100
1.4920
144,465
Dec 2, 2025
1.6100
1.6300
1.6000
1.6050
1.4873
237,487
Dec 1, 2025
1.6150
1.6300
1.6000
1.6050
1.4873
219,456
Nov 28, 2025
1.6300
1.6300
1.6100
1.6200
1.5012
114,274
Nov 27, 2025
1.6500
1.6500
1.6250
1.6300
1.5105
213,377
Nov 26, 2025
1.6450
1.6450
1.6200
1.6450
1.5244
175,265
Nov 25, 2025
1.6250
1.6550
1.6250
1.6300
1.5105
87,958
Nov 24, 2025
1.6100
1.6550
1.6100
1.6550
1.5337
138,818
Nov 21, 2025
1.6100
1.6150
1.5950
1.6150
1.4966
76,056
Nov 20, 2025
1.6000
1.6350
1.6000
1.6100
1.4920
167,370
Nov 19, 2025
1.5950
1.6400
1.5950
1.6000
1.4827
235,997
Nov 18, 2025
1.6250
1.6250
1.5750
1.5800
1.4642
337,414
Nov 17, 2025
1.6050
1.6250
1.6050
1.6100
1.4920
130,371
Nov 14, 2025
1.6300
1.6300
1.6050
1.6050
1.4873
152,026
Nov 13, 2025
1.6400
1.6400
1.6300
1.6300
1.5105
134,924
Nov 12, 2025
1.6500
1.6500
1.6350
1.6350
1.5151
64,947
Nov 11, 2025
1.6450
1.6750
1.6400
1.6500
1.5290
136,118
Nov 10, 2025
1.6600
1.6650
1.6400
1.6400
1.5198
236,802
Nov 7, 2025
1.6400
1.6650
1.6150
1.6200
1.5012
97,985
Nov 6, 2025
1.6100
1.6600
1.6100
1.6450
1.5244
226,161
Nov 5, 2025
1.6200
1.6200
1.5850
1.6150
1.4966
122,311
Nov 4, 2025
1.6250
1.6400
1.6150
1.6150
1.4966
78,784
Nov 3, 2025
1.6400
1.6500
1.6150
1.6200
1.5012
169,223
Oct 31, 2025
1.6500
1.6750
1.6400
1.6400
1.5198
220,002
Oct 30, 2025
1.6600
1.6700
1.6450
1.6500
1.5290
193,414
