WAM Microcap Limited (ASX:WMI)
Australia · Delayed Price · Currency is AUD 1.510
-0.070 (-4.43%)
May 15, 2026, 3:50 PM AEST
WAM Microcap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -4.43% | 360,594 |
| May 14, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.53 | -1.25% | 367,672 |
| May 13, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.55 | -0.62% | 292,942 |
| May 12, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.56 | 1.90% | 178,636 |
| May 11, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.53 | -0.63% | 243,373 |
| May 8, 2026 | 1.60 | 1.64 | 1.59 | 1.59 | 1.54 | -0.63% | 305,983 |
| May 7, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.55 | 1.91% | 294,705 |
| May 6, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.52 | -0.63% | 159,686 |
| May 5, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.53 | - | 129,872 |
| May 4, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.53 | 1.28% | 376,977 |
| May 1, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.51 | 0.65% | 75,252 |
| Apr 30, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.50 | -1.27% | 222,732 |
| Apr 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | - | 60,133 |
| Apr 28, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.52 | - | 271,984 |
| Apr 27, 2026 | 1.55 | 1.58 | 1.53 | 1.57 | 1.52 | 1.29% | 437,630 |
| Apr 24, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.50 | -0.64% | 502,825 |
| Apr 23, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.51 | - | 122,416 |
| Apr 22, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.51 | - | 101,890 |
| Apr 21, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.51 | - | 254,130 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.51 | -0.64% | 207,301 |
| Apr 17, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.52 | -0.63% | 128,857 |
| Apr 16, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.53 | -1.25% | 231,255 |
| Apr 15, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.55 | -0.62% | 231,255 |
| Apr 14, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.56 | 2.55% | 88,812 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.52 | -1.88% | 87,893 |
| Apr 10, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.55 | -3.03% | 351,195 |
| Apr 9, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.60 | 1.23% | 351,195 |
| Apr 8, 2026 | 1.54 | 1.63 | 1.54 | 1.63 | 1.58 | 5.84% | 269,975 |
| Apr 7, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.49 | 0.65% | 244,895 |
| Apr 2, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.48 | 0.66% | 287,686 |
| Apr 1, 2026 | 1.52 | 1.58 | 1.52 | 1.52 | 1.47 | 1.33% | 287,686 |
| Mar 31, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.45 | - | 284,431 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.45 | - | 284,431 |
| Mar 29, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.45 | - | 146,704 |
| Mar 27, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.45 | -1.32% | 496,080 |
| Mar 26, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.47 | 0.66% | 496,080 |
| Mar 25, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.46 | 1.34% | 115,381 |
| Mar 24, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.44 | 0.68% | 304,029 |
| Mar 23, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.43 | - | 523,407 |
| Mar 22, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.43 | -2.63% | 523,407 |
| Mar 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.47 | - | 146,310 |
| Mar 19, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.47 | -1.94% | 208,488 |
| Mar 18, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.50 | 1.31% | 124,148 |
| Mar 17, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.48 | 0.66% | 83,954 |
| Mar 16, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.47 | - | 256,845 |
| Mar 13, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.47 | -0.65% | 358,089 |
| Mar 12, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.48 | -0.65% | 274,931 |
| Mar 11, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | 1.49 | 0.65% | 103,024 |
| Mar 10, 2026 | 1.56 | 1.58 | 1.53 | 1.53 | 1.48 | -0.65% | 418,535 |
| Mar 9, 2026 | 1.53 | 1.56 | 1.51 | 1.54 | 1.49 | -0.65% | 271,071 |