Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.985	0.985	0.985	0.985	0.827	113,800
2023-03-30	0.970	0.985	0.970	0.985	0.827	62,069
2023-03-29	0.970	0.975	0.960	0.965	0.810	219,746
2023-03-28	0.980	0.980	0.955	0.965	0.810	179,393
2023-03-27	0.980	0.990	0.975	0.990	0.831	65,947
2023-03-24	0.985	0.985	0.985	0.985	0.827	25,824
2023-03-23	0.990	0.990	0.975	0.990	0.831	86,429
2023-03-22	0.980	1.000	0.980	0.990	0.831	111,355
2023-03-21	0.955	0.985	0.955	0.980	0.823	102,458
2023-03-20	0.990	0.990	0.955	0.965	0.810	157,852
2023-03-17	1.000	1.000	1.000	1.000	0.839	21,999
2023-03-16	1.005	1.005	1.000	1.000	0.839	40,721
2023-03-15	1.000	1.010	0.980	1.010	0.848	140,649
2023-03-14	0.990	1.005	0.990	1.000	0.839	63,500
2023-03-13	1.000	1.000	0.990	1.000	0.839	93,552
2023-03-10	1.000	1.000	1.000	1.000	0.839	61
2023-03-09	1.010	1.030	1.010	1.010	0.848	41,997
2023-03-08	1.020	1.020	1.010	1.010	0.848	26,662
2023-03-07	1.025	1.025	1.020	1.020	0.856	106,823
2023-03-06	1.030	1.035	1.030	1.030	0.865	92,574
2023-03-03	1.030	1.030	1.030	1.030	0.865	5,000
2023-03-02	1.030	1.035	1.030	1.035	0.869	46,857
2023-03-01	1.025	1.035	1.025	1.035	0.869	53,376
2023-02-28	1.030	1.030	1.025	1.030	0.865	37,805
2023-02-27	1.040	1.040	1.030	1.030	0.865	168,275
2023-02-24	1.050	1.050	1.050	1.050	0.881	4,356
2023-02-23	1.040	1.050	1.040	1.040	0.873	75,771
2023-02-22	1.050	1.055	1.050	1.050	0.881	58,327
2023-02-21	1.055	1.060	1.050	1.050	0.881	179,847
2023-02-20	1.055	1.055	1.055	1.055	0.886	616
2023-02-17	1.055	1.055	1.040	1.040	0.873	47,974
2023-02-16	1.060	1.060	1.040	1.055	0.886	245,722
2023-02-15	1.055	1.060	1.050	1.060	0.890	212,409
2023-02-14	1.040	1.050	1.040	1.050	0.881	48,150
2023-02-13	1.055	1.055	1.055	1.055	0.886	670
2023-02-10	1.040	1.060	1.040	1.060	0.890	9,805
2023-02-09	1.055	1.065	1.055	1.065	0.894	27,439
2023-02-08	1.035	1.060	1.035	1.060	0.890	64,043
2023-02-07	1.055	1.055	1.030	1.035	0.869	58,575
2023-02-06	1.045	1.050	1.035	1.050	0.881	16,251
2023-02-03	1.070	1.070	1.030	1.030	0.865	90,913
2023-02-02	1.025	1.040	1.025	1.040	0.873	134,548
2023-02-01	1.040	1.040	1.030	1.040	0.873	62,340
2023-01-31	1.035	1.045	1.030	1.045	0.869	157,356
2023-01-30	1.035	1.035	1.030	1.035	0.861	62,156
2023-01-27	1.030	1.035	1.030	1.035	0.861	45,789
2023-01-25	1.025	1.030	1.025	1.030	0.856	20,424
2023-01-24	1.020	1.040	1.020	1.020	0.848	100,973
2023-01-23	1.035	1.040	1.020	1.020	0.848	102,052
2023-01-20	1.030	1.030	1.020	1.020	0.848	27,283
2023-01-19	1.020	1.025	1.015	1.020	0.848	39,620
2023-01-18	1.040	1.040	1.025	1.025	0.852	9,749
2023-01-17	1.040	1.040	1.030	1.040	0.865	17,023
2023-01-16	1.030	1.030	1.020	1.020	0.848	180,333
2023-01-13	1.020	1.030	1.020	1.025	0.852	62,303
2023-01-12	1.030	1.030	1.025	1.025	0.852	87,445
2023-01-11	1.025	1.025	1.020	1.025	0.852	32,672
2023-01-10	1.025	1.035	1.020	1.023	0.850	88,235
2023-01-09	1.025	1.035	1.015	1.035	0.861	55,779
2023-01-06	1.020	1.020	1.015	1.015	0.844	40,500

← NewerPage 16 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.