WAM Microcap Limited (ASX:WMI)
Australia · Delayed Price · Currency is AUD 1.180
-0.060 (-4.84%)
Oct 19, 2026, 3:59 PM AEST
WAM Microcap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.84% | 481,132 |
| Oct 16, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -1.31% | 628,059 |
| Oct 15, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.26 | - | 221,492 |
| Oct 14, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.26 | 1.95% | 396,989 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.23 | -0.77% | 233,018 |
| Oct 12, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.24 | 1.17% | 477,945 |
| Oct 9, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.23 | 1.19% | 364,273 |
| Oct 8, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.21 | -2.32% | 503,821 |
| Oct 7, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.24 | -3.00% | 689,748 |
| Oct 6, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.28 | 0.38% | 202,427 |
| Oct 5, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.28 | -0.75% | 67,448 |
| Oct 2, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.29 | 1.52% | 186,947 |
| Oct 1, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.27 | 1.54% | 86,427 |
| Sep 30, 2026 | 1.30 | 1.35 | 1.28 | 1.30 | 1.25 | 1.56% | 420,392 |
| Sep 29, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.23 | -0.39% | 363,014 |
| Sep 28, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.23 | -2.28% | 455,220 |
| Sep 25, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.26 | -0.38% | 186,963 |
| Sep 24, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.27 | -1.12% | 188,382 |
| Sep 23, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.28 | 2.69% | 261,241 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.25 | 0.78% | 209,263 |
| Sep 21, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.24 | -1.53% | 72,301 |
| Sep 18, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.26 | 1.55% | 288,115 |
| Sep 17, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.24 | -1.15% | 395,611 |
| Sep 16, 2026 | 1.30 | 1.33 | 1.27 | 1.31 | 1.25 | - | 485,006 |
| Sep 15, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.25 | -0.76% | 293,372 |
| Sep 14, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.26 | -0.38% | 357,913 |
| Sep 11, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.27 | -0.38% | 258,959 |
| Sep 10, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.27 | 0.38% | 74,507 |
| Sep 9, 2026 | 1.33 | 1.38 | 1.32 | 1.32 | 1.27 | -0.38% | 206,367 |
| Sep 8, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.27 | -1.85% | 485,982 |
| Sep 7, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.29 | - | 165,784 |
| Sep 4, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.29 | -2.88% | 416,271 |
| Sep 3, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.33 | 2.96% | 466,953 |
| Sep 2, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.29 | -2.88% | 440,029 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.33 | -1.07% | 503,203 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.35 | -3.44% | 616,538 |
| Aug 28, 2026 | 1.47 | 1.50 | 1.45 | 1.46 | 1.40 | -0.34% | 488,052 |
| Aug 27, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.40 | 1.04% | 142,929 |
| Aug 26, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.39 | 0.35% | 169,837 |
| Aug 25, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.38 | - | 205,006 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.38 | 1.41% | 482,472 |
| Aug 21, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.36 | 0.71% | 462,544 |
| Aug 20, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.35 | 0.71% | 432,076 |
| Aug 19, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.34 | -1.06% | 254,555 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.36 | 1.07% | 239,212 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.34 | -0.71% | 179,034 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.35 | -0.70% | 275,891 |
| Aug 13, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.36 | 1.79% | 191,183 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.34 | -5.42% | 726,546 |
| Aug 11, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.41 | -3.28% | 349,846 |