ASX · MAM · stock
Microequities Asset Management Group Limited (MAM) stock price history
Every ASX trading session of Microequities Asset Management Group Limited from Apr 30, 2018 to Nov 13, 2026: 2,005 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAM adjusted close, 2018 to 2026
- A$0.7013
- All time high, 2021
- A$0.5813
- 52 week high, A$0.3050 low
- 2,005
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
MAM key facts
- Microequities Asset Management Group Limited (MAM) closed at A$0.3400 on Nov 13, 2026 on ASX.
- MAM's all time high close is A$0.7013, set on Nov 17, 2021; its all time low close is A$0.1017 on Mar 22, 2020.
- MAM's 52 week range is A$0.3050 to A$0.5813.
- MAM returned -31.6% over the year to Nov 13, 2026 and -50.8% over five years.
- Since Apr 30, 2018 MAM returned -22%, -2.9% a year compounded.
- MAM's deepest drawdown was -77.4% from May 2, 2018 to Mar 22, 2020.
- DataCedar holds 2,005 daily sessions of MAM history from Apr 30, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAM price chart, 2018 to 2026
MAM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -29.0% |
| 6 months | -16.1% |
| Year to date | -40.1% |
| 1 year | -31.6% |
| 3 years | -19.9% |
| 5 years | -50.8% |
| 10 years | n/a |
| Since Apr 30, 2018 | -21.9% |
| Compound annual growth, 8.5 years | -2.9% |
MAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7013 on Nov 17, 2021
- All time low close
- A$0.1017 on Mar 22, 2020
- 52 week high
- A$0.5813 on Jan 15, 2026
- 52 week low
- A$0.3050 on Oct 22, 2026
- Deepest drawdown
- -77.4% from May 2, 2018 to Mar 22, 2020, recovered May 7, 2021
- Best single session
- +50.0% on Mar 24, 2020
- Worst single session
- -25.6% on Mar 22, 2020
- Volatility, 1 year annualised
- 44.7%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2021, +94%
- Worst calendar year
- 2022, -16%
MAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 30, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5626 | A$0.5813 | A$0.3050 | A$0.3400 | -40.1% | 8.7M | 230 |
| 2025 | A$0.4524 | A$0.5719 | A$0.3898 | A$0.5672 | +25.4% | 8M | 243 |
| 2024 | A$0.4536 | A$0.5431 | A$0.4285 | A$0.4524 | +0.6% | 6.1M | 240 |
| 2023 | A$0.5402 | A$0.5637 | A$0.4082 | A$0.4494 | -15.6% | 4.4M | 235 |
| 2022 | A$0.6408 | A$0.6746 | A$0.4037 | A$0.5324 | -16.0% | 10.4M | 248 |
| 2021 | A$0.3259 | A$0.7120 | A$0.3034 | A$0.6336 | +94.4% | 9.1M | 224 |
| 2020 | A$0.2811 | A$0.3748 | A$0.0954 | A$0.3259 | +15.9% | 6.2M | 233 |
| 2019 | A$0.2542 | A$0.3279 | A$0.1483 | A$0.2811 | +10.6% | 4.6M | 218 |
| 2018 | A$0.4933 | A$0.4933 | A$0.2542 | A$0.2542 | n/a | 4.8M | 134 |
MAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.3400 | +9.7% |
| October 2026 | A$0.3100 | -6.1% |
| September 2026 | A$0.3300 | -9.6% |
| August 2026 | A$0.3650 | -13.1% |
| July 2026 | A$0.4201 | +10.3% |
| June 2026 | A$0.3810 | -4.9% |
| May 2026 | A$0.4006 | -4.7% |
| April 2026 | A$0.4201 | 0.0% |
| March 2026 | A$0.4201 | -12.2% |
| February 2026 | A$0.4787 | -12.0% |
| January 2026 | A$0.5438 | -4.1% |
| December 2025 | A$0.5672 | +5.2% |
About the MAM data
Daily bars. 2,005 sessions from Apr 30, 2018 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 30, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MAM share price history
