Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Microequities Asset Management Group Limited (MAM)
Microequities Asset Management Group Limited (MAM) Historical

MAM Microequities Asset Management Group Limited

0.575

0.00 (0.00%)

May 20 2024 - Closed

Delayed by 20 minutes

MAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.575	0.005	0.88%	0.575	0.575	0.575	13,474
May 17 2024	0.57	-0.015	-2.56%	0.575	0.575	0.57	50,148
May 16 2024	0.585	0.00	0.00%	0.585	0.585	0.585	4,408
May 15 2024	0.585	0.01	1.74%	0.585	0.585	0.585	254
May 14 2024	0.575	0.00	0.00%	0.57	0.575	0.57	7,217
May 13 2024	0.575	0.00	0.00%	0.575	0.575	0.575	0.00
May 10 2024	0.575	0.01	1.77%	0.575	0.575	0.575	2,004
May 09 2024	0.565	0.00	0.00%	0.565	0.565	0.565	0.00
May 08 2024	0.565	0.00	0.00%	0.565	0.57	0.565	77,707
May 07 2024	0.565	-0.015	-2.59%	0.575	0.575	0.565	29,238
May 06 2024	0.58	0.00	0.00%	0.58	0.58	0.58	1
May 03 2024	0.58	0.00	0.00%	0.58	0.58	0.58	0.00
May 02 2024	0.58	0.015	2.65%	0.57	0.58	0.57	40,000
May 01 2024	0.565	-0.015	-2.59%	0.575	0.575	0.565	130,070
Apr 30 2024	0.58	0.005	0.87%	0.575	0.58	0.575	47,818
Apr 29 2024	0.575	0.00	0.00%	0.575	0.575	0.575	743
Apr 26 2024	0.575	0.00	0.00%	0.575	0.575	0.575	0.00
Apr 24 2024	0.575	-0.015	-2.54%	0.58	0.585	0.575	60,728
Apr 23 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0.00
Apr 22 2024	0.59	0.00	0.00%	0.585	0.59	0.58	19,775
Apr 19 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0.00
Apr 18 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0.00
Apr 17 2024	0.59	0.00	0.00%	0.595	0.595	0.59	15,400
Apr 16 2024	0.59	-0.005	-0.84%	0.59	0.59	0.59	11,400
Apr 15 2024	0.595	-0.035	-5.56%	0.60	0.60	0.595	10,108
Apr 12 2024	0.63	0.00	0.00%	0.63	0.63	0.63	0.00
Apr 11 2024	0.63	-0.01	-1.56%	0.63	0.63	0.63	941
Apr 10 2024	0.64	0.04	6.67%	0.60	0.64	0.60	98,964
Apr 09 2024	0.60	0.01	1.69%	0.60	0.60	0.60	18,855
Apr 08 2024	0.59	-0.01	-1.67%	0.59	0.60	0.59	20,664
Apr 05 2024	0.60	0.035	6.19%	0.60	0.60	0.60	1,640
Apr 04 2024	0.565	-0.025	-4.24%	0.57	0.60	0.565	10,407
Apr 03 2024	0.59	0.00	0.00%	0.60	0.60	0.59	30,000
Apr 02 2024	0.59	-0.04	-6.35%	0.60	0.605	0.575	165,840
Mar 28 2024	0.63	0.00	0.00%	0.625	0.63	0.625	2,497
Mar 27 2024	0.63	0.04	6.78%	0.63	0.63	0.63	4,788
Mar 26 2024	0.59	-0.02	-3.28%	0.60	0.60	0.59	69,479
Mar 25 2024	0.61	0.015	2.52%	0.605	0.61	0.605	26,000
Mar 22 2024	0.595	-0.015	-2.46%	0.605	0.605	0.595	16,000
Mar 21 2024	0.61	-0.005	-0.81%	0.615	0.615	0.61	1,055
Mar 20 2024	0.615	0.00	0.00%	0.615	0.615	0.615	0.00
Mar 19 2024	0.615	-0.02	-3.15%	0.615	0.615	0.615	4,000
Mar 18 2024	0.635	0.02	3.25%	0.635	0.64	0.635	26,250
Mar 15 2024	0.615	0.00	0.00%	0.615	0.615	0.615	5,000
Mar 14 2024	0.615	-0.02	-3.15%	0.63	0.63	0.615	7,812
Mar 13 2024	0.635	0.005	0.79%	0.635	0.635	0.635	1,200
Mar 12 2024	0.63	0.00	0.00%	0.63	0.635	0.63	49,501
Mar 11 2024	0.63	0.00	0.00%	0.63	0.63	0.63	10,000
Mar 08 2024	0.63	0.00	0.00%	0.63	0.63	0.62	26,338
Mar 07 2024	0.63	0.00	0.00%	0.61	0.63	0.61	10,250
Mar 06 2024	0.63	0.02	3.28%	0.62	0.63	0.62	4,286
Mar 05 2024	0.61	-0.015	-2.40%	0.63	0.64	0.61	51,673
Mar 04 2024	0.625	0.00	0.00%	0.625	0.625	0.625	0.00
Mar 01 2024	0.625	0.00	0.00%	0.625	0.625	0.625	0.00
Feb 29 2024	0.625	0.005	0.81%	0.64	0.64	0.625	32,363
Feb 28 2024	0.62	-0.02	-3.13%	0.64	0.64	0.62	9,856
Feb 27 2024	0.64	0.00	0.00%	0.64	0.64	0.64	4,768
Feb 26 2024	0.64	0.005	0.79%	0.64	0.64	0.64	31,600
Feb 23 2024	0.635	0.02	3.25%	0.635	0.635	0.635	1,500
Feb 22 2024	0.615	-0.025	-3.91%	0.615	0.615	0.615	5,000
Feb 21 2024	0.64	0.005	0.79%	0.635	0.64	0.635	94,000

Microequities Asset Mana...

Delayed Upgrade Clock