
Microequities Asset Management Group Limited (MAM)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.025 | -4.7619047619 | 0.525 | 0.54 | 0.46 | 80181 | 0.50886688 | DE |
4 | -0.11 | -18.0327868852 | 0.61 | 0.63 | 0.46 | 50718 | 0.56424869 | DE |
12 | -0.04 | -7.40740740741 | 0.54 | 0.63 | 0.46 | 44704 | 0.55834985 | DE |
26 | -0.02 | -3.84615384615 | 0.52 | 0.63 | 0.46 | 35715 | 0.54080378 | DE |
52 | -0.135 | -21.2598425197 | 0.635 | 0.64 | 0.46 | 35354 | 0.54604253 | DE |
156 | -0.3 | -37.5 | 0.8 | 0.8375 | 0.46 | 35023 | 0.61497681 | DE |
260 | 0.22 | 78.5714285714 | 0.28 | 1 | 0.15 | 40900 | 0.64747329 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741929300 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.485 | 24168 |
1741842900 | 0.5 | 0.01 | 2.04 | 0.495 | 0.5 | 0.495 | 24679 |
1741756500 | 0.49 | -0.01 | -2.00 | 0.49 | 0.5 | 0.49 | 36000 |
1741670100 | 0.5 | -0.03 | -5.66 | 0.51 | 0.51 | 0.46 | 243647 |
1741583700 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 44886 |
1741324500 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 24331 |
1741238100 | 0.54 | 0 | 0.00 | 0.525 | 0.54 | 0.525 | 52039 |
1741151700 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 1851 |
1741065300 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.54 | 20612 |
1740978900 | 0.54 | -0.02 | -3.57 | 0.5275 | 0.555 | 0.5275 | 38524 |
1740719700 | 0.56 | -0.005 | -0.88 | 0.56 | 0.56 | 0.56 | 7140 |
1740633300 | 0.5649999 | -0.005 | -0.88 | 0.5649999 | 0.5649999 | 0.5649999 | 1561 |
1740546900 | 0.5699999 | -0.03 | -5.00 | 0.575 | 0.575 | 0.5699999 | 38365 |
1740460500 | 0.6 | 0.005 | 0.84 | 0.6 | 0.6 | 0.6 | 7000 |
1740374100 | 0.595 | -0.005 | -0.83 | 0.61 | 0.61 | 0.595 | 19707 |
1740114900 | 0.6 | -0.01 | -1.64 | 0.58 | 0.6 | 0.58 | 197899 |
1740028500 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 90078 |
1739942100 | 0.61 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 11500 |
1739855700 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 5581 |
1739769300 | 0.61 | -0.02 | -3.17 | 0.63 | 0.63 | 0.61 | 7572 |
1739510100 | 0.63 | 0.025 | 4.13 | 0.625 | 0.63 | 0.6 | 133439 |
1739423700 | 0.605 | 0.005 | 0.83 | 0.61 | 0.61 | 0.605 | 32629 |
1739337300 | 0.6 | 0.015 | 2.56 | 0.59 | 0.6 | 0.585 | 59326 |
1739250900 | 0.585 | 0.025 | 4.46 | 0.5699999 | 0.585 | 0.5699999 | 26377 |
1739164500 | 0.56 | 0 | 0.00 | 0.5625 | 0.5699999 | 0.56 | 26808 |
1738905300 | 0.56 | -0.01 | -1.75 | 0.56 | 0.5625 | 0.56 | 4881 |
1738818900 | 0.5699999 | -0.02 | -3.39 | 0.575 | 0.575 | 0.5649999 | 22412 |
1738732500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1738646100 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1738559700 | 0.59 | 0.0200001 | 3.51 | 0.5649999 | 0.59 | 0.56 | 20940 |
1738300500 | 0.5699999 | 0.005 | 0.88 | 0.5649999 | 0.5699999 | 0.5649999 | 22097 |
1738214100 | 0.5649999 | -0.01 | -1.74 | 0.5699999 | 0.5699999 | 0.5649999 | 2586 |
1738127700 | 0.575 | -0.005 | -0.86 | 0.58 | 0.58 | 0.575 | 22754 |
1738041300 | 0.58 | 0 | 0.00 | 0.575 | 0.58 | 0.575 | 32457 |
1737695700 | 0.58 | 0.005 | 0.87 | 0.585 | 0.59 | 0.575 | 14363 |
1737609300 | 0.575 | -0.01 | -1.71 | 0.575 | 0.59 | 0.575 | 60858 |
1737522900 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 6863 |
1737436500 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.585 | 0 |
1737350100 | 0.585 | 0.035 | 6.36 | 0.56 | 0.585 | 0.555 | 65741 |
1737090900 | 0.55 | 0 | 0.00 | 0.55 | 0.5699999 | 0.55 | 145262 |
1737004500 | 0.55 | 0.01 | 1.85 | 0.555 | 0.555 | 0.55 | 7268 |
1736918100 | 0.54 | -0.02 | -3.57 | 0.555 | 0.555 | 0.54 | 24199 |
1736831700 | 0.56 | -0.015 | -2.61 | 0.55 | 0.5649999 | 0.52 | 42171 |
1736745300 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
1736486100 | 0.575 | 0.035 | 6.48 | 0.55 | 0.575 | 0.55 | 4569 |
1736399700 | 0.54 | 0.015 | 2.86 | 0.55 | 0.55 | 0.54 | 33686 |
1736313300 | 0.525 | 0.005 | 0.96 | 0.55 | 0.55 | 0.525 | 82026 |
1736226900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 67965 |
1736140500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1735881300 | 0.52 | 0.005 | 0.97 | 0.52 | 0.52 | 0.52 | 1895 |
1735794900 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1735622100 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1735535700 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1735276500 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1735017300 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1734930900 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
1734671700 | 0.515 | -0.01 | -1.90 | 0.52 | 0.52 | 0.515 | 48017 |
1734585300 | 0.525 | 0.005 | 0.96 | 0.54 | 0.54 | 0.525 | 151803 |
1734498900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 18199 |
1734412500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1734326100 | 0.52 | -0.005 | -0.95 | 0.5225 | 0.5225 | 0.52 | 715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.