TipRanks
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
Sep 25, 2026
0.36
0.37
0.36
0.36
0.36
0.00%
0
0.00
Sep 24, 2026
0.35
0.36
0.35
0.36
0.36
+2.86%
14,735
0.48
Sep 23, 2026
0.36
0.36
0.33
0.35
0.35
-2.78%
144,339
5.11
Sep 22, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
9,530
0.34
Sep 21, 2026
0.36
0.36
0.36
0.36
0.36
-1.37%
44
<0.01
Sep 18, 2026
0.37
0.37
0.37
0.37
0.37
+1.39%
5,680
0.20
Sep 17, 2026
0.36
0.36
0.36
0.36
0.36
+1.41%
2,191
0.06
Sep 16, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
4,988
0.15
Sep 15, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
4,825
0.14
Sep 14, 2026
0.37
0.37
0.36
0.36
0.36
-4.05%
32,278
0.95
Sep 11, 2026
0.37
0.37
0.36
0.37
0.37
-3.90%
24,818
0.72
Sep 10, 2026
0.37
0.39
0.37
0.39
0.39
+5.48%
12,000
0.34
Sep 09, 2026
0.37
0.37
0.37
0.37
0.37
-1.35%
19,501
0.54
Sep 08, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
9,769
0.27
Sep 07, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
9,480
0.26
Sep 04, 2026
0.38
0.38
0.37
0.37
0.37
-7.50%
15,514
0.42
Sep 03, 2026
0.40
0.40
0.40
0.40
0.40
+9.59%
855
0.02
Sep 02, 2026
0.37
0.40
0.37
0.37
0.37
0.00%
0
0.00
Sep 01, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
41,353
1.13
Aug 31, 2026
0.37
0.37
0.37
0.37
0.37
-1.35%
39,246
1.08
Aug 28, 2026
0.38
0.38
0.37
0.37
0.37
-2.63%
13,621
0.37
Aug 27, 2026
0.38
0.38
0.38
0.38
0.38
-5.00%
10,545
0.29
Aug 26, 2026
0.38
0.40
0.38
0.40
0.40
+1.27%
54,792
1.49
Aug 25, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
0
0.00
Aug 24, 2026
0.38
0.40
0.38
0.40
0.40
0.00%
51,017
1.28
Aug 21, 2026
0.44
0.44
0.37
0.40
0.40
-9.20%
207,943
5.70
Aug 20, 2026
0.44
0.53
0.40
0.44
0.44
+2.35%
0
0.00
Aug 19, 2026
0.44
0.44
0.40
0.44
0.43
0.00%
0
0.00
Aug 18, 2026
0.42
0.44
0.41
0.44
0.43
+4.94%
148,675
4.19
Aug 17, 2026
0.46
0.46
0.42
0.42
0.41
-5.59%
14,700
0.41
Aug 14, 2026
0.46
0.47
0.44
0.44
0.43
-10.25%
115,464
3.43
Aug 13, 2026
0.49
0.49
0.49
0.49
0.48
+6.46%
44,369
1.35
Aug 12, 2026
0.46
0.49
0.46
0.46
0.45
0.00%
0
0.00
Aug 11, 2026
0.46
0.46
0.46
0.46
0.45
+1.13%
3,117
0.09
Aug 10, 2026
0.46
0.46
0.46
0.46
0.44
+1.14%
2,505
0.07
Aug 07, 2026
0.45
0.46
0.44
0.45
0.44
0.00%
0
0.00
Aug 06, 2026
0.45
0.45
0.45
0.45
0.44
+2.33%
11,000
0.31
Aug 05, 2026
0.44
0.44
0.44
0.44
0.43
+0.94%
11,739
0.34
Aug 04, 2026
0.44
0.44
0.44
0.44
0.43
0.00%
2,205
0.06
Aug 03, 2026
0.44
0.44
0.44
0.44
0.43
+1.19%
1,446
0.04
Jul 31, 2026
0.43
0.44
0.43
0.43
0.42
0.00%
0
0.00
Jul 30, 2026
0.43
0.44
0.42
0.43
0.42
0.00%
0
0.00
Jul 29, 2026
0.42
0.43
0.42
0.43
0.42
0.00%
25,623
0.65
Jul 28, 2026
0.44
0.44
0.43
0.43
0.42
+3.70%
3,226
0.08
Jul 27, 2026
0.42
0.42
0.42
0.42
0.41
+1.25%
77
<0.01
Jul 24, 2026
0.43
0.44
0.41
0.41
0.40
-1.23%
112,438
2.92
Jul 23, 2026
0.42
0.43
0.42
0.42
0.41
0.00%
0
0.00
Jul 22, 2026
0.42
0.42
0.41
0.42
0.41
+1.25%
20,903
0.55
Jul 21, 2026
0.43
0.43
0.41
0.41
0.40
-3.61%
13,461
0.35
Jul 20, 2026
0.44
0.44
0.43
0.43
0.42
-2.35%
9,436
0.25
Rows:
50