Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.080	1.100	1.075	1.075	0.874	172,491
2022-07-14	1.080	1.100	1.080	1.095	0.890	56,521
2022-07-13	1.070	1.080	1.070	1.080	0.878	53,195
2022-07-12	1.080	1.080	1.068	1.070	0.870	72,433
2022-07-11	1.075	1.080	1.070	1.070	0.870	84,810
2022-07-08	1.065	1.075	1.055	1.075	0.874	184,908
2022-07-07	1.090	1.095	1.063	1.065	0.866	78,960
2022-07-06	1.070	1.090	1.070	1.080	0.878	109,128
2022-07-05	1.070	1.080	1.060	1.060	0.862	83,548
2022-07-04	1.075	1.080	1.060	1.060	0.862	122,420
2022-07-01	1.065	1.080	1.060	1.060	0.862	117,628
2022-06-30	1.075	1.085	1.070	1.075	0.874	60,008
2022-06-29	1.090	1.090	1.065	1.065	0.866	71,321
2022-06-28	1.070	1.090	1.065	1.090	0.886	97,145
2022-06-27	1.100	1.120	1.095	1.095	0.890	54,010
2022-06-24	1.085	1.090	1.080	1.080	0.878	106,162
2022-06-23	1.075	1.080	1.065	1.065	0.866	16,003
2022-06-22	1.060	1.060	1.060	1.060	0.862	7,600
2022-06-21	1.060	1.100	1.050	1.050	0.854	106,383
2022-06-20	1.075	1.110	1.050	1.090	0.886	143,389
2022-06-17	1.070	1.080	1.050	1.075	0.874	100,025
2022-06-16	1.070	1.085	1.060	1.080	0.878	81,911
2022-06-15	1.065	1.100	1.055	1.060	0.862	137,223
2022-06-14	1.115	1.115	1.070	1.080	0.878	186,042
2022-06-10	1.140	1.140	1.120	1.120	0.911	44,000
2022-06-09	1.150	1.150	1.145	1.145	0.931	97,339
2022-06-08	1.160	1.160	1.155	1.160	0.943	43,794
2022-06-07	1.150	1.150	1.150	1.150	0.935	122,713
2022-06-06	1.160	1.165	1.155	1.155	0.939	118,949
2022-06-03	1.150	1.155	1.145	1.150	0.935	77,251
2022-06-02	1.160	1.163	1.145	1.145	0.931	151,216
2022-06-01	1.165	1.165	1.140	1.165	0.947	113,595
2022-05-31	1.165	1.165	1.150	1.150	0.935	46,474
2022-05-30	1.135	1.165	1.135	1.150	0.935	237,838
2022-05-27	1.135	1.140	1.125	1.130	0.919	111,628
2022-05-26	1.120	1.130	1.120	1.130	0.919	13,679
2022-05-25	1.140	1.140	1.115	1.115	0.907	130,331
2022-05-24	1.145	1.155	1.135	1.135	0.923	91,396
2022-05-23	1.158	1.165	1.150	1.155	0.939	71,295
2022-05-20	1.160	1.170	1.145	1.165	0.947	144,932
2022-05-19	1.165	1.165	1.150	1.160	0.943	35,703
2022-05-18	1.175	1.175	1.170	1.175	0.955	3,495
2022-05-17	1.180	1.210	1.150	1.150	0.935	233,447
2022-05-16	1.180	1.200	1.165	1.200	0.976	172,763
2022-05-13	1.185	1.185	1.170	1.185	0.964	21,293
2022-05-12	1.170	1.205	1.170	1.185	0.964	145,851
2022-05-11	1.180	1.180	1.165	1.180	0.960	99,925
2022-05-10	1.190	1.190	1.175	1.178	0.958	16,800
2022-05-09	1.200	1.205	1.195	1.200	0.976	51,750
2022-05-06	1.185	1.235	1.185	1.195	0.972	99,327
2022-05-05	1.220	1.230	1.215	1.215	0.988	92,154
2022-05-04	1.200	1.215	1.200	1.210	0.984	123,013
2022-05-03	1.210	1.210	1.200	1.200	0.976	37,065
2022-05-02	1.205	1.215	1.200	1.205	0.980	66,232
2022-04-29	1.200	1.200	1.200	1.200	0.976	80,804
2022-04-28	1.215	1.215	1.215	1.215	0.988	78
2022-04-27	1.210	1.210	1.200	1.200	0.976	336,252
2022-04-26	1.255	1.255	1.240	1.250	1.016	54,905
2022-04-22	1.255	1.275	1.250	1.255	1.021	76,651
2022-04-21	1.270	1.285	1.250	1.270	1.033	116,281

← NewerPage 19 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.