tiprankstipranks
Microequities Asset Management Group Ltd. (AU:MAM)
ASX:MAM
Australian Market
MAM
Microequities Asset Management Group Ltd.
RESEARCH TOOLSreports

Microequities Asset Management Group Ltd. (MAM) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Mar 13, 2026
0.49
0.49
0.48
0.49
0.49
0.00%
0
0.00
Mar 12, 2026
0.48
0.49
0.48
0.49
0.49
+4.26%
47,059
1.16
Mar 11, 2026
0.47
0.47
0.47
0.47
0.47
-4.08%
2,134
0.05
Mar 10, 2026
0.48
0.49
0.48
0.49
0.49
+2.08%
98,175
2.38
Mar 09, 2026
0.49
0.49
0.47
0.48
0.48
-2.04%
78,044
1.95
Mar 06, 2026
0.48
0.49
0.48
0.49
0.49
-2.00%
25,090
0.63
Mar 05, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
4,978
0.12
Mar 04, 2026
0.50
0.50
0.49
0.50
0.50
+2.04%
30,002
0.76
Mar 03, 2026
0.50
0.50
0.49
0.49
0.49
-6.67%
30,429
0.78
Mar 02, 2026
0.50
0.53
0.50
0.53
0.53
+7.14%
2,051
0.05
Feb 27, 2026
0.49
0.49
0.49
0.49
0.49
-2.00%
12,093
0.27
Feb 26, 2026
0.49
0.50
0.49
0.50
0.50
+4.17%
20,924
0.47
Feb 25, 2026
0.49
0.49
0.47
0.48
0.48
-2.04%
48,134
1.10
Feb 24, 2026
0.52
0.52
0.49
0.49
0.49
-5.77%
344,143
8.97
Feb 23, 2026
0.53
0.53
0.52
0.52
0.52
0.00%
3,295
0.08
Feb 20, 2026
0.53
0.53
0.50
0.52
0.52
-4.94%
79,524
2.09
Feb 19, 2026
0.57
0.58
0.56
0.57
0.55
-2.50%
131,091
3.57
Feb 18, 2026
0.57
0.59
0.56
0.59
0.56
+2.56%
96,683
2.69
Feb 17, 2026
0.56
0.57
0.56
0.57
0.55
+1.86%
56,816
1.62
Feb 16, 2026
0.56
0.56
0.54
0.56
0.54
+9.82%
89,027
2.61
Feb 13, 2026
0.57
0.57
0.51
0.51
0.49
-3.74%
36,733
1.09
Feb 12, 2026
0.54
0.58
0.53
0.53
0.51
-1.93%
457,646
17.01
Feb 11, 2026
0.55
0.55
0.54
0.54
0.52
-1.71%
70,394
2.73
Feb 10, 2026
0.55
0.55
0.55
0.55
0.53
+2.73%
21,130
0.83
Feb 09, 2026
0.55
0.55
0.54
0.54
0.51
0.00%
18,181
0.70
Feb 06, 2026
0.54
0.54
0.53
0.54
0.51
-1.91%
26,762
1.01
Feb 05, 2026
0.58
0.58
0.55
0.55
0.52
-5.94%
121,672
4.89
Feb 04, 2026
0.58
0.58
0.58
0.58
0.56
0.00%
15,172
0.60
Feb 03, 2026
0.58
0.59
0.58
0.58
0.56
0.00%
0
0.00
Feb 02, 2026
0.58
0.59
0.58
0.58
0.56
0.00%
0
0.00
Rows:
50