Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.010	1.010	1.000	1.010	0.848	48,301
2023-06-28	1.005	1.005	1.005	1.005	0.844	22,471
2023-06-27	0.995	0.995	0.995	0.995	0.835	5,540
2023-06-26	1.005	1.005	0.995	0.995	0.835	24,073
2023-06-23	1.000	1.000	1.000	1.000	0.839	29,880
2023-06-22	1.005	1.010	1.005	1.010	0.848	33,140
2023-06-21	1.010	1.020	1.010	1.015	0.852	36,988
2023-06-20	1.010	1.010	1.000	1.005	0.844	42,033
2023-06-19	1.000	1.010	1.000	1.005	0.844	78,033
2023-06-16	1.000	1.010	1.000	1.010	0.848	130,276
2023-06-15	0.995	1.000	0.995	0.995	0.835	23,352
2023-06-14	0.995	1.010	0.995	1.010	0.848	75,913
2023-06-13	1.005	1.005	1.005	1.005	0.844	60,000
2023-06-09	0.990	1.000	0.990	0.990	0.831	37,611
2023-06-08	0.985	0.990	0.985	0.990	0.831	72,755
2023-06-07	0.990	0.990	0.980	0.990	0.831	16,401
2023-06-06	0.990	1.000	0.980	0.980	0.823	65,360
2023-06-05	0.990	0.990	0.990	0.990	0.831	7,626
2023-06-02	0.990	1.000	0.985	1.000	0.839	56,436
2023-06-01	0.980	0.990	0.980	0.990	0.831	28,000
2023-05-31	0.990	0.990	0.975	0.975	0.818	109,840
2023-05-30	0.995	0.995	0.990	0.990	0.831	135,635
2023-05-29	1.000	1.005	0.995	1.000	0.839	26,979
2023-05-26	0.995	0.995	0.985	0.985	0.827	361,815
2023-05-25	1.000	1.000	0.990	1.000	0.839	105,000
2023-05-24	1.020	1.020	1.000	1.000	0.839	317,214
2023-05-23	1.025	1.025	1.005	1.020	0.856	116,754
2023-05-22	1.030	1.035	1.020	1.030	0.865	189,227
2023-05-19	1.005	1.020	1.000	1.020	0.856	184,911
2023-05-18	1.015	1.015	1.000	1.005	0.844	249,424
2023-05-17	1.000	1.000	1.000	1.000	0.839	67,705
2023-05-16	1.010	1.010	1.005	1.010	0.848	51,101
2023-05-15	1.005	1.010	1.005	1.010	0.848	38,226
2023-05-12	1.010	1.010	1.010	1.010	0.848	15,000
2023-05-11	0.990	1.000	0.990	1.000	0.839	18,321
2023-05-10	1.000	1.000	0.990	0.995	0.835	170,000
2023-05-09	1.000	1.000	1.000	1.000	0.839	0
2023-05-08	1.000	1.000	0.990	1.000	0.839	211,386
2023-05-05	0.995	1.010	0.995	0.995	0.835	63,902
2023-05-04	1.000	1.000	1.000	1.000	0.839	14,300
2023-05-03	1.005	1.005	1.000	1.000	0.839	7,250
2023-05-02	1.015	1.020	1.005	1.005	0.844	223,558
2023-05-01	1.010	1.025	1.010	1.010	0.848	161,127
2023-04-28	1.005	1.005	1.000	1.000	0.839	37,188
2023-04-27	1.005	1.005	1.005	1.005	0.844	34,545
2023-04-26	1.000	1.005	1.000	1.005	0.844	10,200
2023-04-24	1.020	1.020	1.000	1.020	0.856	73,337
2023-04-21	1.005	1.010	1.005	1.010	0.848	150,497
2023-04-20	1.005	1.010	1.005	1.005	0.844	168,981
2023-04-19	1.010	1.010	1.010	1.010	0.848	6,500
2023-04-18	1.010	1.010	1.005	1.010	0.848	13,701
2023-04-17	1.015	1.020	1.005	1.020	0.856	142,470
2023-04-14	1.005	1.010	1.005	1.010	0.848	90,000
2023-04-13	1.005	1.005	1.005	1.005	0.844	17,000
2023-04-12	1.000	1.015	1.000	1.005	0.844	73,094
2023-04-11	0.995	1.010	0.995	0.995	0.835	94,173
2023-04-06	0.995	1.010	0.995	1.010	0.848	77,944
2023-04-05	1.000	1.010	0.990	1.010	0.848	96,777
2023-04-04	1.000	1.000	1.000	1.000	0.839	269
2023-04-03	0.985	0.990	0.980	0.985	0.827	151,097

← NewerPage 15 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.