Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.000	1.050	0.985	1.040	0.908	241,123
2023-12-12	0.990	1.000	0.990	1.000	0.873	24,001
2023-12-11	0.965	0.990	0.965	0.990	0.864	28,893
2023-12-08	0.960	0.960	0.960	0.960	0.838	0
2023-12-07	0.965	0.965	0.960	0.960	0.838	20,619
2023-12-06	0.960	0.990	0.955	0.990	0.864	75,355
2023-12-05	0.960	0.960	0.955	0.955	0.834	46,226
2023-12-04	0.960	0.970	0.960	0.960	0.838	65,548
2023-12-01	0.960	0.960	0.960	0.960	0.838	0
2023-11-30	0.950	0.960	0.940	0.960	0.838	139,794
2023-11-29	0.960	0.960	0.945	0.945	0.825	29,533
2023-11-28	0.955	0.960	0.950	0.950	0.829	13,599
2023-11-27	0.955	0.955	0.955	0.955	0.834	2,035
2023-11-24	0.950	0.960	0.940	0.940	0.821	112,822
2023-11-23	0.950	0.960	0.950	0.950	0.829	45,653
2023-11-22	0.950	0.950	0.950	0.950	0.829	37,936
2023-11-21	0.955	0.960	0.950	0.950	0.829	66,152
2023-11-20	0.965	0.965	0.950	0.955	0.834	61,475
2023-11-17	0.960	0.960	0.960	0.960	0.838	17,766
2023-11-16	0.950	0.960	0.950	0.960	0.838	33,321
2023-11-15	0.950	0.955	0.945	0.945	0.825	859,021
2023-11-14	0.945	0.945	0.945	0.945	0.825	0
2023-11-13	0.945	0.945	0.945	0.945	0.825	15,570
2023-11-10	0.945	0.945	0.945	0.945	0.825	0
2023-11-09	0.960	0.960	0.945	0.945	0.825	54,164
2023-11-08	0.940	0.950	0.940	0.950	0.829	8,052
2023-11-07	0.960	0.960	0.960	0.960	0.838	0
2023-11-06	0.950	0.960	0.940	0.960	0.838	66,571
2023-11-03	0.935	0.945	0.935	0.945	0.825	67,325
2023-11-02	0.940	0.940	0.935	0.935	0.816	281,032
2023-11-01	0.925	0.935	0.925	0.935	0.816	24,464
2023-10-31	0.925	0.925	0.925	0.925	0.808	34,698
2023-10-30	0.925	0.930	0.925	0.925	0.808	76,168
2023-10-27	0.930	0.930	0.930	0.930	0.812	10,860
2023-10-26	0.930	0.940	0.925	0.940	0.821	53,000
2023-10-25	0.930	0.930	0.930	0.930	0.812	0
2023-10-24	0.930	0.930	0.925	0.930	0.812	31,296
2023-10-23	0.930	0.930	0.915	0.920	0.803	196,306
2023-10-20	0.940	0.940	0.920	0.920	0.803	248,721
2023-10-19	0.945	0.945	0.940	0.940	0.821	52,802
2023-10-18	0.955	0.955	0.955	0.955	0.834	0
2023-10-17	0.965	0.965	0.950	0.955	0.834	141,723
2023-10-16	0.965	0.965	0.950	0.950	0.829	45,077
2023-10-13	0.960	0.960	0.955	0.955	0.834	8,506
2023-10-12	0.965	0.970	0.960	0.960	0.838	334,140
2023-10-11	0.955	0.965	0.955	0.965	0.842	135,163
2023-10-10	0.955	0.960	0.955	0.955	0.834	140,523
2023-10-09	0.950	0.955	0.943	0.955	0.834	194,254
2023-10-06	0.960	0.960	0.950	0.960	0.838	230,453
2023-10-05	0.965	0.965	0.945	0.945	0.825	88,909
2023-10-04	0.960	0.970	0.950	0.960	0.838	61,073
2023-10-03	0.980	0.980	0.960	0.960	0.838	55,103
2023-10-02	0.970	0.970	0.970	0.970	0.847	0
2023-09-29	0.970	0.970	0.970	0.970	0.847	0
2023-09-28	0.975	0.975	0.960	0.970	0.847	541,466
2023-09-27	0.970	0.995	0.970	0.975	0.851	65,904
2023-09-26	0.980	0.980	0.970	0.970	0.847	75,871
2023-09-25	0.980	0.980	0.980	0.980	0.856	3
2023-09-22	0.985	0.985	0.980	0.980	0.856	41,901
2023-09-21	0.990	0.995	0.990	0.995	0.869	30,566

← NewerPage 13 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.