Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.010	1.030	1.005	1.030	0.856	30,990
2023-01-04	1.000	1.000	1.000	1.000	0.831	0
2023-01-03	1.035	1.035	1.000	1.000	0.831	71,367
2022-12-30	1.020	1.025	1.020	1.025	0.852	30,820
2022-12-29	1.025	1.030	1.010	1.020	0.848	82,045
2022-12-28	1.025	1.045	1.025	1.030	0.856	74,457
2022-12-23	1.045	1.045	1.030	1.035	0.861	59,687
2022-12-22	1.030	1.045	1.030	1.045	0.869	72,255
2022-12-21	1.030	1.040	1.025	1.025	0.852	62,184
2022-12-20	1.035	1.040	1.035	1.035	0.861	33,194
2022-12-19	1.060	1.060	1.035	1.035	0.861	56,997
2022-12-16	1.040	1.040	1.040	1.040	0.865	342
2022-12-15	1.035	1.055	1.035	1.035	0.861	75,109
2022-12-14	1.050	1.050	1.030	1.035	0.861	79,321
2022-12-13	1.040	1.060	1.040	1.060	0.881	17,644
2022-12-12	1.060	1.065	1.025	1.050	0.873	61,558
2022-12-09	1.055	1.065	1.055	1.060	0.881	35,140
2022-12-08	1.065	1.065	1.065	1.065	0.885	19,209
2022-12-07	1.055	1.070	1.055	1.070	0.890	8,901
2022-12-06	1.070	1.070	1.055	1.055	0.877	9,600
2022-12-05	1.060	1.070	1.055	1.055	0.877	40,531
2022-12-02	1.070	1.070	1.050	1.050	0.873	12,402
2022-12-01	1.050	1.080	1.050	1.080	0.898	64,137
2022-11-30	1.045	1.060	1.040	1.060	0.881	79,941
2022-11-29	1.060	1.060	1.053	1.060	0.881	24,896
2022-11-28	1.050	1.060	1.050	1.060	0.881	82,923
2022-11-25	1.040	1.060	1.040	1.060	0.881	66,444
2022-11-24	1.055	1.060	1.025	1.025	0.852	245,249
2022-11-23	1.075	1.075	1.075	1.075	0.894	2,186
2022-11-22	1.055	1.060	1.055	1.060	0.881	126,335
2022-11-21	1.050	1.060	1.045	1.060	0.881	33,922
2022-11-18	1.045	1.050	1.035	1.045	0.869	108,284
2022-11-17	1.050	1.060	1.040	1.045	0.869	57,301
2022-11-16	1.070	1.075	1.065	1.070	0.890	24,915
2022-11-15	1.065	1.080	1.058	1.080	0.898	47,927
2022-11-14	1.050	1.065	1.040	1.065	0.885	43,149
2022-11-11	1.055	1.060	1.050	1.050	0.873	72,188
2022-11-10	1.050	1.063	1.030	1.050	0.873	49,499
2022-11-09	1.080	1.085	1.015	1.020	0.848	126,642
2022-11-08	1.060	1.070	1.060	1.070	0.890	103,058
2022-11-07	1.040	1.055	1.040	1.053	0.875	15,602
2022-11-04	1.040	1.040	1.030	1.030	0.856	11,398
2022-11-03	1.055	1.055	1.005	1.040	0.865	83,995
2022-11-02	1.060	1.060	1.055	1.055	0.877	3,574
2022-11-01	1.050	1.060	1.045	1.045	0.869	92,024
2022-10-31	1.050	1.050	1.050	1.050	0.873	12,000
2022-10-28	1.045	1.055	1.030	1.055	0.877	51,690
2022-10-27	1.035	1.055	1.035	1.050	0.873	21,289
2022-10-26	1.030	1.035	1.030	1.035	0.861	13,772
2022-10-25	1.050	1.050	1.030	1.030	0.856	2,076
2022-10-24	1.055	1.055	1.025	1.025	0.852	60,546
2022-10-21	1.030	1.040	1.030	1.040	0.865	33,725
2022-10-20	1.035	1.055	1.030	1.030	0.856	75,603
2022-10-19	1.035	1.035	1.030	1.030	0.856	14,500
2022-10-18	1.050	1.050	1.040	1.040	0.865	12,771
2022-10-17	1.025	1.050	1.020	1.020	0.848	43,959
2022-10-14	1.030	1.030	1.025	1.025	0.852	32,633
2022-10-13	1.055	1.055	1.025	1.025	0.852	60,506
2022-10-12	1.050	1.055	1.045	1.045	0.869	100,219
2022-10-11	1.040	1.060	1.035	1.060	0.881	97,406

← NewerPage 17 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.