WAM Microcap Limited (ASX:WMI)
Australia · Delayed Price · Currency is AUD 1.470
-0.010 (-0.68%)
Jul 17, 2026, 4:10 PM AEST
WAM Microcap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 1.01% | 338,105 |
| Jul 2, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 1.71% | 154,722 |
| Jul 1, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.74% | 102,300 |
| Jun 30, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.50% | 258,594 |
| Jun 29, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.75% | 176,594 |
| Jun 26, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | 121,711 |
| Jun 25, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 187,523 |
| Jun 24, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.70% | 364,973 |
| Jun 23, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 174,111 |
| Jun 22, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.89% | 381,644 |
| Jun 19, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -1.07% | 446,048 |
| Jun 18, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 298,276 |
| Jun 17, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 122,663 |
| Jun 16, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 179,234 |
| Jun 15, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 410,618 |
| Jun 12, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 264,886 |
| Jun 11, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 227,826 |
| Jun 10, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.08% | 312,377 |
| Jun 9, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.36% | 381,598 |
| Jun 5, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -1.77% | 219,583 |
| Jun 4, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 204,007 |
| Jun 3, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | 0.71% | 163,321 |
| Jun 2, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.06% | 356,946 |
| Jun 1, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 264,750 |
| May 29, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 417,220 |
| May 28, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 231,104 |
| May 27, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 0.35% | 682,669 |
| May 26, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 474,034 |
| May 25, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 510,351 |
| May 22, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.02% | 174,615 |
| May 21, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 1.03% | 128,914 |
| May 20, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.02% | 239,126 |
| May 19, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.34% | 221,296 |
| May 18, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 256,786 |
| May 15, 2026 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -1.08% | 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 |