tiprankstipranks
Microequities Asset Management Group Ltd. (AU:MAM)
ASX:MAM
Australian Market
MAM
Microequities Asset Management Group Ltd.
RESEARCH TOOLSreports
Want to see AU:MAM full AI Analyst Report?

Microequities Asset Management Group Ltd. (MAM) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.40
0.43
0.40
0.40
0.40
0.00%
0
0.00
May 21, 2026
0.42
0.42
0.40
0.40
0.40
-3.61%
22,855
0.56
May 20, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
14,596
0.35
May 19, 2026
0.42
0.43
0.41
0.42
0.42
0.00%
0
0.00
May 18, 2026
0.42
0.42
0.42
0.42
0.42
+1.22%
243
<0.01
May 15, 2026
0.41
0.43
0.41
0.41
0.41
0.00%
0
0.00
May 14, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
113,231
2.45
May 13, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
9,830
0.21
May 12, 2026
0.42
0.42
0.42
0.42
0.42
-1.19%
4,226
0.08
May 11, 2026
0.42
0.42
0.42
0.42
0.42
+1.20%
20,467
0.37
May 08, 2026
0.42
0.42
0.42
0.42
0.42
-3.49%
4,728
0.09
May 07, 2026
0.42
0.43
0.42
0.43
0.43
+4.88%
24,500
0.45
May 06, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
13,225
0.24
May 05, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
90,943
1.64
May 04, 2026
0.43
0.43
0.41
0.42
0.42
-3.49%
183,657
3.47
May 01, 2026
0.43
0.44
0.43
0.43
0.43
0.00%
0
0.00
Apr 30, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
5,637
0.11
Apr 29, 2026
0.45
0.45
0.43
0.43
0.43
-4.44%
42,868
0.82
Apr 28, 2026
0.45
0.45
0.45
0.45
0.45
+2.27%
10,000
0.19
Apr 27, 2026
0.44
0.48
0.44
0.44
0.44
0.00%
0
0.00
Apr 24, 2026
0.44
0.44
0.44
0.44
0.44
-4.35%
2,537
0.05
Apr 23, 2026
0.47
0.47
0.46
0.46
0.46
-4.17%
10,960
0.21
Apr 22, 2026
0.48
0.48
0.48
0.48
0.48
+3.23%
20,041
0.38
Apr 21, 2026
0.47
0.47
0.47
0.47
0.47
+1.09%
7,003
0.13
Apr 20, 2026
0.46
0.46
0.46
0.46
0.46
0.00%
8,483
0.16
Apr 17, 2026
0.45
0.46
0.44
0.46
0.46
+2.22%
73,021
1.36
Apr 16, 2026
0.44
0.45
0.44
0.45
0.45
+3.45%
23,000
0.42
Apr 15, 2026
0.46
0.46
0.44
0.44
0.44
-5.43%
153,176
2.89
Apr 14, 2026
0.46
0.46
0.46
0.46
0.46
+1.10%
5,000
0.09
Apr 13, 2026
0.46
0.46
0.46
0.46
0.46
-2.15%
4,000
0.08
Apr 10, 2026
0.47
0.47
0.45
0.47
0.47
0.00%
0
0.00
Apr 09, 2026
0.47
0.48
0.44
0.47
0.47
0.00%
0
0.00
Apr 08, 2026
0.46
0.47
0.46
0.47
0.47
+8.14%
96,298
1.83
Apr 07, 2026
0.45
0.45
0.43
0.43
0.43
-2.27%
9,819
0.19
Apr 06, 2026
0.44
0.45
0.44
0.44
0.44
0.00%
0
0.00
Apr 03, 2026
0.44
0.45
0.44
0.44
0.44
0.00%
0
0.00
Apr 02, 2026
0.44
0.45
0.44
0.44
0.44
+2.33%
65,862
1.25
Apr 01, 2026
0.45
0.45
0.43
0.43
0.43
-1.15%
289,778
6.02
Mar 31, 2026
0.45
0.45
0.44
0.44
0.44
-3.33%
159,301
3.49
Mar 30, 2026
0.46
0.46
0.45
0.45
0.45
-3.23%
170,632
3.98
Mar 27, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
18,375
0.43
Mar 26, 2026
0.47
0.47
0.47
0.47
0.47
-1.06%
3,124
0.07
Mar 25, 2026
0.47
0.47
0.47
0.47
0.47
-2.08%
51,446
1.20
Mar 24, 2026
0.48
0.48
0.48
0.48
0.48
+2.13%
5,003
0.12
Mar 23, 2026
0.47
0.48
0.47
0.47
0.47
0.00%
0
0.00
Mar 20, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
1,500
0.04
Mar 19, 2026
0.48
0.48
0.47
0.47
0.47
-4.08%
72,633
1.74
Mar 18, 2026
0.49
0.49
0.49
0.49
0.49
+1.03%
50,000
1.22
Mar 17, 2026
0.49
0.49
0.48
0.49
0.49
0.00%
0
0.00
Mar 16, 2026
0.48
0.49
0.48
0.49
0.49
-1.02%
6,300
0.15
Rows:
50