Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.990	0.995	0.990	0.995	0.869	30,566
2023-09-20	0.980	0.980	0.980	0.980	0.856	1,003
2023-09-19	0.980	0.980	0.980	0.980	0.856	13,645
2023-09-18	0.985	0.985	0.980	0.980	0.856	6,500
2023-09-15	0.985	0.985	0.985	0.985	0.860	4,830
2023-09-14	0.980	0.980	0.980	0.980	0.856	3,186
2023-09-13	0.985	0.985	0.980	0.980	0.856	82,798
2023-09-12	0.980	0.980	0.980	0.980	0.856	2,701
2023-09-11	0.990	0.990	0.990	0.990	0.864	10,080
2023-09-08	0.985	0.990	0.980	0.990	0.864	73,449
2023-09-07	0.990	1.000	0.980	1.000	0.873	21,016
2023-09-06	0.980	0.990	0.980	0.990	0.864	13,681
2023-09-05	0.975	0.995	0.975	0.995	0.869	58,061
2023-09-04	0.975	0.995	0.975	0.975	0.851	61,438
2023-09-01	0.970	0.970	0.965	0.965	0.842	35,000
2023-08-31	0.975	0.985	0.970	0.970	0.847	107,414
2023-08-30	0.975	0.975	0.970	0.970	0.847	136,040
2023-08-29	0.970	0.975	0.965	0.965	0.842	169,979
2023-08-28	0.970	0.970	0.960	0.960	0.838	123,224
2023-08-25	0.970	0.970	0.970	0.970	0.847	9,518
2023-08-24	0.970	0.970	0.960	0.960	0.838	141,280
2023-08-23	0.965	0.970	0.965	0.970	0.847	22,500
2023-08-22	0.955	0.955	0.955	0.955	0.834	8,000
2023-08-21	0.960	0.970	0.960	0.970	0.847	73,677
2023-08-18	0.960	0.960	0.960	0.960	0.838	9,534
2023-08-17	0.970	0.970	0.945	0.945	0.825	1,095,543
2023-08-16	0.970	0.970	0.970	0.970	0.847	19,700
2023-08-15	0.970	0.975	0.970	0.975	0.851	218,024
2023-08-14	0.970	0.970	0.970	0.970	0.847	59,094
2023-08-11	0.970	0.975	0.960	0.975	0.851	230,639
2023-08-10	0.970	0.970	0.965	0.970	0.847	95,504
2023-08-09	0.970	0.975	0.970	0.975	0.851	59,848
2023-08-08	0.965	0.975	0.965	0.975	0.851	128,134
2023-08-07	0.990	0.990	0.960	0.970	0.847	308,968
2023-08-04	0.995	0.995	0.960	0.990	0.864	110,606
2023-08-03	1.035	1.040	1.035	1.040	0.873	26,801
2023-08-02	1.040	1.065	1.030	1.060	0.890	172,587
2023-08-01	1.040	1.050	1.020	1.025	0.860	107,237
2023-07-31	1.040	1.040	1.030	1.035	0.869	40,505
2023-07-28	1.020	1.020	1.020	1.020	0.856	9,524
2023-07-27	1.015	1.020	1.010	1.020	0.856	272,348
2023-07-26	1.010	1.015	1.010	1.010	0.848	53,787
2023-07-25	1.010	1.015	1.010	1.010	0.848	263,576
2023-07-24	1.015	1.015	1.015	1.015	0.852	30,500
2023-07-21	1.010	1.010	1.010	1.010	0.848	0
2023-07-20	1.010	1.020	1.005	1.010	0.848	87,283
2023-07-19	1.010	1.010	1.005	1.010	0.848	42,690
2023-07-18	1.005	1.010	1.005	1.010	0.848	21,000
2023-07-17	1.000	1.000	1.000	1.000	0.839	24,100
2023-07-14	1.005	1.005	1.000	1.000	0.839	246,111
2023-07-13	1.000	1.010	1.000	1.005	0.844	231,461
2023-07-12	1.000	1.000	1.000	1.000	0.839	111,495
2023-07-11	1.005	1.005	1.000	1.000	0.839	58,871
2023-07-10	1.003	1.005	1.000	1.005	0.844	64,512
2023-07-07	1.005	1.010	0.995	1.000	0.839	328,215
2023-07-06	1.005	1.005	1.000	1.000	0.839	19,902
2023-07-05	1.000	1.000	1.000	1.000	0.839	0
2023-07-04	1.005	1.005	1.000	1.000	0.839	274,611
2023-07-03	1.000	1.000	1.000	1.000	0.839	68,980
2023-06-30	1.005	1.005	1.005	1.005	0.844	56,071

← NewerPage 14 of 22 · 1,266 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.