Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.030	1.045	1.010	1.045	0.869	83,929
2022-10-07	1.040	1.040	1.030	1.030	0.856	13,789
2022-10-06	1.040	1.050	1.040	1.040	0.865	2,805
2022-10-05	1.050	1.050	1.045	1.045	0.869	38,046
2022-10-04	1.050	1.050	1.035	1.050	0.873	46,644
2022-10-03	1.040	1.040	1.040	1.040	0.865	10
2022-09-30	1.050	1.050	1.050	1.050	0.873	0
2022-09-29	1.030	1.050	1.030	1.050	0.873	39,087
2022-09-28	1.045	1.050	1.025	1.025	0.852	20,898
2022-09-27	1.043	1.050	1.025	1.050	0.873	73,270
2022-09-26	1.050	1.055	1.045	1.045	0.869	47,950
2022-09-23	1.055	1.060	1.050	1.050	0.873	68,117
2022-09-21	1.065	1.070	1.055	1.070	0.890	99,590
2022-09-20	1.075	1.075	1.070	1.070	0.890	21,000
2022-09-19	1.070	1.070	1.070	1.070	0.890	20,000
2022-09-16	1.070	1.070	1.070	1.070	0.890	20,000
2022-09-15	1.080	1.085	1.075	1.080	0.898	29,738
2022-09-14	1.080	1.080	1.070	1.070	0.890	75,084
2022-09-13	1.090	1.090	1.090	1.090	0.906	8
2022-09-12	1.090	1.095	1.080	1.090	0.906	33,892
2022-09-09	1.105	1.105	1.075	1.085	0.902	90,281
2022-09-08	1.070	1.110	1.070	1.100	0.915	11,492
2022-09-07	1.110	1.115	1.110	1.115	0.927	32,000
2022-09-06	1.130	1.140	1.110	1.120	0.931	100,733
2022-09-05	1.120	1.135	1.115	1.135	0.944	38,175
2022-09-02	1.125	1.130	1.123	1.123	0.933	17,928
2022-09-01	1.085	1.130	1.085	1.130	0.940	181,255
2022-08-31	1.055	1.100	1.055	1.095	0.910	104,772
2022-08-30	1.065	1.090	1.065	1.090	0.906	209,367
2022-08-29	1.090	1.090	1.060	1.065	0.885	8,300
2022-08-26	1.085	1.085	1.070	1.070	0.890	50,225
2022-08-25	1.090	1.100	1.080	1.080	0.898	137,687
2022-08-24	1.085	1.085	1.085	1.085	0.902	13,563
2022-08-23	1.100	1.100	1.100	1.100	0.915	0
2022-08-22	1.105	1.115	1.085	1.100	0.915	59,812
2022-08-19	1.110	1.110	1.095	1.095	0.910	238,718
2022-08-18	1.110	1.120	1.110	1.120	0.931	14,638
2022-08-17	1.130	1.135	1.115	1.115	0.927	233,989
2022-08-16	1.115	1.140	1.115	1.115	0.927	132,562
2022-08-15	1.125	1.140	1.115	1.115	0.927	205,466
2022-08-12	1.110	1.120	1.110	1.120	0.931	1,510
2022-08-11	1.120	1.125	1.110	1.110	0.923	87,809
2022-08-10	1.110	1.120	1.110	1.120	0.931	34,201
2022-08-09	1.120	1.120	1.110	1.110	0.923	42,008
2022-08-08	1.110	1.120	1.110	1.120	0.931	4,020
2022-08-05	1.125	1.125	1.110	1.110	0.923	85,264
2022-08-04	1.125	1.145	1.125	1.140	0.948	101,930
2022-08-03	1.110	1.120	1.110	1.120	0.931	60,000
2022-08-02	1.125	1.145	1.120	1.140	0.927	100,185
2022-08-01	1.135	1.135	1.115	1.125	0.915	49,936
2022-07-29	1.125	1.130	1.115	1.130	0.919	43,292
2022-07-28	1.125	1.125	1.125	1.125	0.915	10,453
2022-07-27	1.125	1.130	1.120	1.120	0.911	35,068
2022-07-26	1.165	1.165	1.125	1.125	0.915	99,060
2022-07-25	1.125	1.165	1.125	1.165	0.947	116,804
2022-07-22	1.130	1.135	1.130	1.135	0.923	22,018
2022-07-21	1.140	1.153	1.125	1.153	0.937	48,526
2022-07-20	1.105	1.135	1.105	1.135	0.923	57,155
2022-07-19	1.090	1.115	1.090	1.105	0.899	81,540
2022-07-18	1.085	1.090	1.085	1.090	0.886	31,049

← NewerPage 18 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.