Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.095	1.100	1.095	1.095	0.965	46,676
2024-06-06	1.100	1.110	1.095	1.095	0.965	165,191
2024-06-05	1.090	1.100	1.090	1.095	0.965	123,653
2024-06-04	1.095	1.100	1.090	1.095	0.965	281,748
2024-06-03	1.100	1.110	1.090	1.090	0.961	136,852
2024-05-31	1.085	1.095	1.085	1.095	0.965	28,305
2024-05-30	1.090	1.090	1.075	1.075	0.947	284,530
2024-05-29	1.100	1.100	1.090	1.090	0.961	60,431
2024-05-28	1.100	1.100	1.095	1.100	0.969	27,950
2024-05-27	1.100	1.100	1.100	1.100	0.969	49,880
2024-05-24	1.110	1.110	1.100	1.100	0.969	38,811
2024-05-23	1.110	1.110	1.100	1.105	0.974	28,333
2024-05-22	1.090	1.110	1.090	1.095	0.965	53,074
2024-05-21	1.105	1.110	1.095	1.110	0.978	114,155
2024-05-20	1.105	1.110	1.100	1.100	0.969	113,286
2024-05-17	1.105	1.120	1.090	1.100	0.969	217,357
2024-05-16	1.110	1.120	1.100	1.100	0.969	195,387
2024-05-15	1.110	1.110	1.110	1.110	0.978	0
2024-05-14	1.105	1.110	1.105	1.110	0.978	40,815
2024-05-13	1.105	1.105	1.105	1.105	0.974	5,873
2024-05-10	1.110	1.110	1.100	1.110	0.978	34,500
2024-05-09	1.120	1.120	1.120	1.120	0.987	3,560
2024-05-08	1.120	1.120	1.120	1.120	0.987	7
2024-05-07	1.100	1.130	1.100	1.130	0.996	164,195
2024-05-06	1.090	1.110	1.090	1.110	0.978	87,990
2024-05-03	1.085	1.085	1.085	1.085	0.956	9,712
2024-05-02	1.090	1.110	1.090	1.095	0.965	86,964
2024-05-01	1.085	1.090	1.080	1.090	0.961	79,115
2024-04-30	1.100	1.100	1.085	1.095	0.965	128,536
2024-04-29	1.110	1.110	1.085	1.095	0.965	57,333
2024-04-26	1.095	1.110	1.090	1.110	0.978	77,873
2024-04-24	1.100	1.110	1.095	1.095	0.965	61,804
2024-04-23	1.105	1.105	1.100	1.100	0.969	50,000
2024-04-22	1.115	1.115	1.105	1.105	0.974	16,142
2024-04-19	1.105	1.120	1.100	1.120	0.987	237,313
2024-04-18	1.100	1.110	1.100	1.110	0.978	81,291
2024-04-17	1.105	1.110	1.105	1.110	0.978	103,781
2024-04-16	1.120	1.125	1.105	1.105	0.974	200,884
2024-04-15	1.110	1.125	1.110	1.120	0.987	96,746
2024-04-12	1.100	1.130	1.100	1.105	0.974	170,224
2024-04-11	1.120	1.120	1.090	1.100	0.969	234,946
2024-04-10	1.110	1.115	1.110	1.110	0.978	21,123
2024-04-09	1.100	1.115	1.100	1.110	0.978	78,028
2024-04-08	1.120	1.120	1.090	1.090	0.961	29,755
2024-04-05	1.120	1.120	1.103	1.120	0.987	141,279
2024-04-04	1.120	1.130	1.120	1.130	0.996	39,957
2024-04-03	1.110	1.130	1.105	1.120	0.987	95,174
2024-04-02	1.100	1.120	1.095	1.100	0.969	71,410
2024-03-28	1.090	1.100	1.090	1.095	0.965	32,374
2024-03-27	1.100	1.110	1.080	1.080	0.952	202,111
2024-03-26	1.100	1.110	1.080	1.100	0.969	268,119
2024-03-25	1.105	1.120	1.105	1.105	0.974	54,394
2024-03-22	1.090	1.100	1.090	1.100	0.969	47,249
2024-03-21	1.080	1.085	1.075	1.080	0.952	64,224
2024-03-20	1.085	1.100	1.070	1.070	0.943	184,564
2024-03-19	1.070	1.085	1.070	1.085	0.956	40,546
2024-03-18	1.070	1.070	1.065	1.065	0.939	227,720
2024-03-15	1.085	1.085	1.065	1.070	0.943	49,428
2024-03-14	1.095	1.100	1.085	1.085	0.956	60,426
2024-03-13	1.075	1.095	1.075	1.095	0.965	54,705

← NewerPage 11 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.