Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.940	0.945	0.935	0.940	0.910	227,832
2026-07-23	0.945	0.950	0.940	0.950	0.919	394,964
2026-07-22	0.930	0.940	0.930	0.930	0.900	163,518
2026-07-21	0.930	0.930	0.920	0.920	0.890	215,497
2026-07-20	0.930	0.930	0.925	0.930	0.900	151,642
2026-07-17	0.925	0.930	0.895	0.930	0.900	417,149
2026-07-16	0.925	0.925	0.925	0.925	0.895	110,323
2026-07-15	0.920	0.930	0.915	0.925	0.895	145,634
2026-07-14	0.920	0.930	0.920	0.930	0.900	74,573
2026-07-13	0.920	0.930	0.920	0.920	0.890	106,665
2026-07-10	0.920	0.920	0.920	0.920	0.890	2,980
2026-07-09	0.920	0.920	0.920	0.920	0.890	25,000
2026-07-08	0.915	0.915	0.910	0.910	0.881	70,693
2026-07-07	0.925	0.925	0.915	0.925	0.895	197,989
2026-07-06	0.915	0.925	0.910	0.925	0.895	42,936
2026-07-03	0.890	0.920	0.890	0.900	0.871	259,477
2026-07-02	0.905	0.905	0.885	0.890	0.861	325,950
2026-07-01	0.910	0.910	0.885	0.910	0.881	59,687
2026-06-30	0.880	0.900	0.880	0.900	0.871	150,264
2026-06-29	0.875	0.880	0.870	0.880	0.852	317,869
2026-06-26	0.875	0.880	0.870	0.870	0.842	232,901
2026-06-25	0.880	0.880	0.870	0.870	0.842	472,222
2026-06-24	0.875	0.900	0.875	0.880	0.852	287,604
2026-06-23	0.880	0.890	0.875	0.890	0.861	532,801
2026-06-22	0.880	0.890	0.875	0.890	0.861	317,480
2026-06-19	0.885	0.885	0.870	0.880	0.852	461,304
2026-06-18	0.900	0.905	0.900	0.900	0.871	217,317
2026-06-17	0.915	0.915	0.900	0.900	0.871	75,894
2026-06-16	0.920	0.920	0.905	0.910	0.881	184,126
2026-06-15	0.910	0.920	0.905	0.920	0.890	196,313
2026-06-12	0.915	0.920	0.895	0.900	0.871	13,041
2026-06-11	0.910	0.920	0.910	0.920	0.890	158,589
2026-06-10	0.895	0.910	0.895	0.910	0.881	73,463
2026-06-09	0.890	0.895	0.890	0.895	0.866	33,805
2026-06-05	0.895	0.895	0.885	0.890	0.861	145,700
2026-06-04	0.890	0.890	0.885	0.890	0.861	64,008
2026-06-03	0.895	0.895	0.880	0.885	0.857	320,283
2026-06-02	0.895	0.900	0.890	0.890	0.861	74,438
2026-06-01	0.900	0.900	0.885	0.890	0.861	58,762
2026-05-29	0.895	0.900	0.895	0.900	0.871	94,161
2026-05-28	0.890	0.890	0.890	0.890	0.861	100,000
2026-05-27	0.890	0.895	0.880	0.895	0.866	139,994
2026-05-26	0.880	0.930	0.875	0.890	0.861	288,399
2026-05-25	0.900	0.900	0.885	0.890	0.861	610,115
2026-05-22	0.880	0.890	0.880	0.890	0.861	76,259
2026-05-21	0.880	0.890	0.870	0.880	0.852	143,528
2026-05-20	0.870	0.890	0.870	0.890	0.861	195,968
2026-05-19	0.870	0.875	0.870	0.870	0.842	175,042
2026-05-18	0.890	0.890	0.880	0.880	0.852	24,921
2026-05-15	0.880	0.885	0.880	0.885	0.857	94,682
2026-05-14	0.885	0.885	0.870	0.875	0.847	223,639
2026-05-13	0.885	0.885	0.885	0.885	0.857	1,468
2026-05-12	0.880	0.885	0.880	0.885	0.857	52,116
2026-05-11	0.900	0.905	0.870	0.880	0.852	428,197
2026-05-08	0.910	0.910	0.900	0.900	0.871	363,520
2026-05-07	0.905	0.915	0.905	0.910	0.881	127,616
2026-05-06	0.915	0.920	0.905	0.915	0.886	23,935
2026-05-05	0.925	0.925	0.910	0.920	0.890	40,290
2026-05-04	0.925	0.925	0.925	0.925	0.895	0
2026-05-01	0.920	0.925	0.915	0.925	0.895	29,559

← NewerPage 2 of 5 · 253 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.