WAM Microcap Limited (ASX:WMI)
Australia · Delayed Price · Currency is AUD 1.320
-0.005 (-0.38%)
Sep 11, 2026, 3:45 PM AEST
WAM Microcap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | - | -0.38% | 246,113 |
| Sep 10, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.38% | 74,507 |
| Sep 9, 2026 | 1.33 | 1.38 | 1.32 | 1.32 | 1.32 | -0.38% | 206,367 |
| Sep 8, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.85% | 485,982 |
| Sep 7, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 165,784 |
| Sep 4, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 416,271 |
| Sep 3, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 2.96% | 466,953 |
| Sep 2, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 440,029 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.07% | 503,203 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -3.44% | 616,538 |
| Aug 28, 2026 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -0.34% | 488,052 |
| Aug 27, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.04% | 142,929 |
| Aug 26, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.35% | 169,837 |
| Aug 25, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | - | 205,006 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 482,472 |
| Aug 21, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 462,544 |
| Aug 20, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 432,076 |
| Aug 19, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.06% | 254,555 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.07% | 239,212 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 179,034 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 275,891 |
| Aug 13, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 1.79% | 191,183 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -5.42% | 726,546 |
| Aug 11, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.28% | 349,846 |
| Aug 10, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 307,559 |
| Aug 7, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.34% | 342,293 |
| Aug 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.01% | 355,229 |
| Aug 5, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 393,552 |
| Aug 4, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.02% | 124,531 |
| Aug 3, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 117,635 |
| Jul 31, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 263,838 |
| Jul 30, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.35% | 241,324 |
| Jul 29, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 1.41% | 384,770 |
| Jul 28, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 405,431 |
| Jul 27, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 282,720 |
| Jul 24, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 276,788 |
| Jul 23, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 89,168 |
| Jul 22, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 152,646 |
| Jul 21, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 350,364 |
| Jul 20, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | - | 162,061 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 54,490 |
| Jul 16, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.00% | 390,980 |
| Jul 15, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.40% | 351,470 |
| Jul 14, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 140,314 |
| Jul 13, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 152,703 |
| Jul 10, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 94,409 |
| Jul 9, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 108,102 |
| Jul 8, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.01% | 81,655 |
| Jul 7, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 101,939 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 128,299 |