Microequities Asset Management Group Limited Historical Data - MAM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Microequities Asset Management Group Limited (MAM)
Microequities Asset Management Group Limited (MAM) Historical

Microequities Asset Management Group Limited (MAM)

0.59

0.00

( 0.00% )

Updated: 20:04:21

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.66666666667	0.6	0.64	0.59	30353	0.63148139	DE
4	-0.025	-4.06504065041	0.615	0.64	0.565	30540	0.60206139	DE
12	-0.015	-2.47933884298	0.605	0.65	0.565	31423	0.62135773	DE
26	0.06	11.320754717	0.53	0.65	0.495	31875	0.58274584	DE
52	0	0	0.59	0.7	0.495	31328	0.57903268	DE
156	0.04	7.27272727273	0.55	1	0.495	41097	0.74263728	DE
260	0.215	57.3333333333	0.375	1	0.15	42853	0.63215354	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	0.59	0	0.00	0.595	0.595	0.59	15400
1713248100	0.59	-0.005	-0.84	0.59	0.59	0.59	11400
1713161700	0.595	-0.035	-5.56	0.6	0.6	0.595	10108
1712902500	0.63	0	0.00	0.63	0.63	0.63	0
1712816100	0.63	-0.01	-1.56	0.63	0.63	0.63	941
1712729700	0.64	0.04	6.67	0.6	0.64	0.6	98964
1712643300	0.6	0.01	1.69	0.6	0.6	0.6	18855
1712556900	0.59	-0.01	-1.67	0.59	0.6	0.59	20664
1712294100	0.6	0.0350001	6.19	0.6	0.6	0.6	1640
1712207700	0.5649999	-0.025	-4.24	0.5699999	0.6	0.5649999	10407
1712121300	0.59	0	0.00	0.6	0.6	0.59	30000
1712034900	0.59	-0.04	-6.35	0.6	0.605	0.575	165840
1711602900	0.63	0	0.00	0.625	0.63	0.625	2497
1711516500	0.63	0.04	6.78	0.63	0.63	0.63	4788
1711430100	0.59	-0.02	-3.28	0.6	0.6	0.59	69479
1711343700	0.61	0.015	2.52	0.605	0.61	0.605	26000
1711084500	0.595	-0.015	-2.46	0.605	0.605	0.595	16000
1710998100	0.61	-0.005	-0.81	0.615	0.615	0.61	1055
1710911700	0.615	0	0.00	0.615	0.615	0.615	0
1710825300	0.615	-0.02	-3.15	0.615	0.615	0.615	4000
1710738900	0.635	0.02	3.25	0.635	0.64	0.635	26250
1710479700	0.615	0	0.00	0.615	0.615	0.615	5000
1710393300	0.615	-0.02	-3.15	0.63	0.63	0.615	7812
1710306900	0.635	0.005	0.79	0.635	0.635	0.635	1200
1710220500	0.63	0	0.00	0.63	0.635	0.63	49501
1710134100	0.63	0	0.00	0.63	0.63	0.63	10000
1709874900	0.63	0	0.00	0.63	0.63	0.62	26338
1709788500	0.63	0	0.00	0.61	0.63	0.61	10250
1709702100	0.63	0.02	3.28	0.62	0.63	0.62	4286
1709615700	0.61	-0.015	-2.40	0.63	0.64	0.61	51673
1709529300	0.625	0	0.00	0.625	0.625	0.625	0
1709270100	0.625	0	0.00	0.625	0.625	0.625	0
1709183700	0.625	0.005	0.81	0.64	0.64	0.625	32363
1709097300	0.62	-0.02	-3.13	0.64	0.64	0.62	9856
1709010900	0.64	0	0.00	0.64	0.64	0.64	4768
1708924500	0.64	0.005	0.79	0.64	0.64	0.64	31600
1708665300	0.635	0.02	3.25	0.635	0.635	0.635	1500
1708578900	0.615	-0.025	-3.91	0.615	0.615	0.615	5000
1708492500	0.64	0.005	0.79	0.635	0.64	0.635	94000
1708406100	0.635	0	0.00	0.635	0.635	0.635	1200
1708319700	0.635	0.01	1.60	0.625	0.65	0.625	283468
1708060500	0.625	0	0.00	0.625	0.625	0.625	32300
1707974100	0.625	0	0.00	0.625	0.625	0.625	9684
1707887700	0.625	0.015	2.46	0.625	0.625	0.625	33650
1707801300	0.61	0	0.00	0.61	0.61	0.61	0
1707714900	0.61	0	0.00	0.61	0.61	0.61	0
1707455700	0.61	-0.015	-2.40	0.63	0.63	0.61	28728
1707369300	0.625	-0.005	-0.79	0.625	0.625	0.625	2051
1707282900	0.63	0	0.00	0.63	0.63	0.63	9739
1707196500	0.63	0	0.00	0.63	0.63	0.63	0
1707110100	0.63	0	0.00	0.63	0.63	0.63	0
1706850900	0.63	-0.015	-2.33	0.645	0.645	0.63	92640
1706764500	0.645	0	0.00	0.645	0.645	0.645	0
1706678100	0.645	0	0.00	0.645	0.645	0.645	0
1706591700	0.645	0	0.00	0.645	0.645	0.645	0
1706505300	0.645	0.005	0.78	0.64	0.645	0.625	42357
1706159700	0.64	0.035	5.79	0.605	0.64	0.6	39340
1706073300	0.605	0	0.00	0.605	0.605	0.605	6269
1705986900	0.605	0.005	0.83	0.62	0.645	0.6	65219
1705900500	0.6	0.04	7.14	0.56	0.6	0.56	93139
1705622400	0.56	0	0.00	0.56	0.56	0.56	0
1705536000	0.56	0	0.00	0.56	0.56	0.56	0

Microequities Asset Mana...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions