Amcil Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.155	1.155	1.115	1.120	1.014	43,410
2024-08-30	1.130	1.150	1.130	1.150	1.041	72,482
2024-08-29	1.130	1.140	1.130	1.140	1.032	60,990
2024-08-28	1.140	1.140	1.130	1.140	1.032	13,334
2024-08-27	1.160	1.160	1.145	1.145	1.037	41,123
2024-08-26	1.145	1.170	1.145	1.170	1.059	78,335
2024-08-23	1.145	1.145	1.120	1.145	1.037	120,696
2024-08-22	1.150	1.150	1.120	1.145	1.037	142,619
2024-08-21	1.125	1.140	1.120	1.140	1.032	100,030
2024-08-20	1.120	1.135	1.120	1.130	1.023	77,003
2024-08-19	1.125	1.130	1.120	1.120	1.014	6,188
2024-08-16	1.140	1.140	1.125	1.125	1.019	30,008
2024-08-15	1.115	1.135	1.115	1.130	1.023	142,054
2024-08-14	1.100	1.110	1.100	1.105	1.000	76,057
2024-08-13	1.110	1.110	1.095	1.095	0.991	86,730
2024-08-12	1.120	1.120	1.105	1.105	1.000	73,850
2024-08-09	1.110	1.120	1.100	1.105	1.000	198,333
2024-08-08	1.120	1.125	1.115	1.125	1.019	854
2024-08-07	1.125	1.125	1.110	1.118	1.012	111,913
2024-08-06	1.090	1.125	1.040	1.110	1.005	159,224
2024-08-05	1.140	1.150	1.120	1.125	0.991	160,517
2024-08-02	1.160	1.170	1.145	1.145	1.009	301,464
2024-08-01	1.150	1.160	1.150	1.160	1.022	16,929
2024-07-31	1.140	1.160	1.135	1.150	1.013	227,894
2024-07-30	1.130	1.145	1.130	1.145	1.009	115,787
2024-07-29	1.120	1.155	1.120	1.125	0.991	196,110
2024-07-26	1.120	1.130	1.120	1.120	0.987	79,715
2024-07-25	1.130	1.130	1.120	1.125	0.991	91,735
2024-07-24	1.140	1.145	1.125	1.130	0.996	132,456
2024-07-23	1.150	1.155	1.150	1.150	1.013	25,718
2024-07-22	1.135	1.135	1.130	1.130	0.996	3,882
2024-07-19	1.135	1.145	1.135	1.140	1.005	62,523
2024-07-18	1.130	1.150	1.130	1.150	1.013	28,102
2024-07-17	1.125	1.150	1.125	1.150	1.013	166,077
2024-07-16	1.130	1.138	1.130	1.135	1.000	5,661
2024-07-15	1.145	1.150	1.125	1.125	0.991	145,481
2024-07-12	1.160	1.160	1.140	1.140	1.005	17,902
2024-07-11	1.143	1.160	1.135	1.160	1.022	63,853
2024-07-10	1.130	1.135	1.120	1.125	0.991	93,709
2024-07-09	1.160	1.160	1.130	1.135	1.000	96,995
2024-07-08	1.130	1.185	1.130	1.150	1.013	199,854
2024-07-05	1.125	1.125	1.125	1.125	0.991	13,266
2024-07-04	1.115	1.125	1.105	1.125	0.991	77,715
2024-07-03	1.110	1.115	1.100	1.115	0.983	17,819
2024-07-02	1.110	1.110	1.100	1.100	0.969	102,000
2024-07-01	1.100	1.100	1.100	1.100	0.969	25,230
2024-06-28	1.100	1.120	1.095	1.100	0.969	113,863
2024-06-27	1.110	1.120	1.095	1.100	0.969	255,237
2024-06-26	1.105	1.105	1.100	1.105	0.974	100,672
2024-06-25	1.110	1.110	1.110	1.110	0.978	4,344
2024-06-24	1.110	1.110	1.105	1.105	0.974	52,100
2024-06-21	1.100	1.110	1.100	1.110	0.978	146,414
2024-06-20	1.100	1.100	1.090	1.095	0.965	103,173
2024-06-19	1.095	1.095	1.095	1.095	0.965	70,320
2024-06-18	1.100	1.100	1.095	1.100	0.969	26,383
2024-06-17	1.095	1.100	1.090	1.095	0.965	41,990
2024-06-14	1.100	1.100	1.090	1.090	0.961	71,961
2024-06-13	1.100	1.105	1.095	1.100	0.969	138,870
2024-06-12	1.100	1.120	1.095	1.095	0.965	82,294
2024-06-11	1.100	1.110	1.095	1.095	0.965	190,475

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.0300 AUD
2026-02-02	0.0100 AUD
2025-08-08	0.0550 AUD
2025-02-04	0.0100 AUD
2024-08-06	0.0300 AUD
2024-02-05	0.0100 AUD
2023-08-04	0.0400 AUD
2023-02-01	0.0100 AUD
2022-08-03	0.0250 AUD
2022-02-07	0.0100 AUD
2021-08-04	0.0450 AUD
2020-08-04	0.0250 AUD
2019-08-01	0.0350 AUD
2019-01-30	0.0350 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.