Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.070	1.075	1.065	1.075	0.947	127,566
2024-03-11	1.080	1.100	1.080	1.090	0.961	18,167
2024-03-08	1.090	1.090	1.090	1.090	0.961	41,769
2024-03-07	1.090	1.100	1.090	1.090	0.961	55,553
2024-03-06	1.090	1.090	1.080	1.080	0.952	42,011
2024-03-05	1.080	1.090	1.075	1.075	0.947	23,951
2024-03-04	1.060	1.080	1.060	1.080	0.952	156,211
2024-03-01	1.055	1.060	1.055	1.060	0.934	30,238
2024-02-29	1.050	1.060	1.050	1.060	0.934	22,910
2024-02-28	1.050	1.065	1.045	1.065	0.939	88,449
2024-02-27	1.050	1.055	1.045	1.045	0.921	32,115
2024-02-26	1.050	1.050	1.050	1.050	0.925	4,800
2024-02-23	1.045	1.055	1.045	1.045	0.921	187,239
2024-02-22	1.040	1.040	1.035	1.035	0.912	48,945
2024-02-21	1.040	1.040	1.040	1.040	0.917	33,400
2024-02-20	1.040	1.048	1.030	1.035	0.912	136,679
2024-02-19	1.030	1.040	1.030	1.040	0.917	68,628
2024-02-16	1.050	1.070	1.030	1.030	0.908	218,586
2024-02-15	1.050	1.050	1.035	1.040	0.917	200,438
2024-02-14	1.050	1.050	1.050	1.050	0.925	24,353
2024-02-13	1.060	1.060	1.050	1.060	0.934	86,473
2024-02-12	1.050	1.060	1.040	1.060	0.934	84,838
2024-02-09	1.070	1.070	1.050	1.050	0.925	200,726
2024-02-08	1.075	1.075	1.070	1.070	0.943	67,585
2024-02-07	1.060	1.080	1.060	1.070	0.943	244,842
2024-02-06	1.045	1.060	1.045	1.060	0.934	14,109
2024-02-05	1.060	1.060	1.045	1.045	0.921	38,391
2024-02-02	1.065	1.070	1.065	1.070	0.934	46,205
2024-02-01	1.060	1.065	1.060	1.060	0.925	126,688
2024-01-31	1.055	1.060	1.055	1.055	0.921	59,830
2024-01-30	1.055	1.055	1.050	1.055	0.921	24,454
2024-01-29	1.040	1.075	1.040	1.075	0.939	146,601
2024-01-25	1.040	1.045	1.040	1.045	0.912	12,114
2024-01-24	1.035	1.040	1.035	1.040	0.908	3,953
2024-01-23	1.040	1.040	1.030	1.030	0.899	41,021
2024-01-22	1.035	1.040	1.030	1.040	0.908	22,543
2024-01-19	1.030	1.035	1.025	1.025	0.895	53,578
2024-01-18	1.035	1.035	1.020	1.020	0.890	83,510
2024-01-17	1.040	1.045	1.030	1.030	0.899	26,666
2024-01-16	1.040	1.040	1.040	1.040	0.908	25,833
2024-01-15	1.040	1.040	1.035	1.035	0.904	5,282
2024-01-12	1.035	1.050	1.030	1.050	0.917	17,440
2024-01-11	1.040	1.040	1.040	1.040	0.908	47,183
2024-01-10	1.035	1.040	1.035	1.040	0.908	30,750
2024-01-09	1.040	1.050	1.040	1.050	0.917	94,930
2024-01-08	1.040	1.040	1.040	1.040	0.908	97,802
2024-01-05	1.045	1.045	1.040	1.040	0.908	21,700
2024-01-04	1.035	1.045	1.035	1.045	0.912	45,206
2024-01-03	1.040	1.040	1.040	1.040	0.908	0
2024-01-02	1.035	1.040	1.035	1.040	0.908	60,615
2023-12-29	1.035	1.035	1.030	1.030	0.899	10,561
2023-12-28	1.025	1.025	1.025	1.025	0.895	40,000
2023-12-27	1.030	1.035	1.015	1.035	0.904	53,356
2023-12-22	1.045	1.045	1.045	1.045	0.912	10,733
2023-12-21	1.045	1.045	1.040	1.040	0.908	3,617
2023-12-20	1.020	1.040	1.020	1.035	0.904	87,983
2023-12-19	1.030	1.030	1.015	1.020	0.890	47,553
2023-12-18	1.045	1.045	1.010	1.015	0.886	65,901
2023-12-15	1.020	1.045	1.015	1.045	0.912	19,793
2023-12-14	1.010	1.025	0.985	1.020	0.890	218,260

← NewerPage 12 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.