Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.270	1.270	1.250	1.250	1.016	192,882
2022-04-19	1.270	1.275	1.260	1.260	1.025	46,045
2022-04-14	1.250	1.260	1.250	1.250	1.016	77,341
2022-04-13	1.280	1.280	1.250	1.250	1.016	86,096
2022-04-12	1.295	1.295	1.250	1.280	1.041	150,547
2022-04-11	1.280	1.290	1.275	1.290	1.049	59,458
2022-04-08	1.270	1.280	1.250	1.280	1.041	90,810
2022-04-07	1.290	1.290	1.250	1.250	1.016	103,177
2022-04-06	1.295	1.300	1.270	1.270	1.033	53,747
2022-04-05	1.270	1.300	1.270	1.300	1.057	112,398
2022-04-04	1.250	1.275	1.245	1.275	1.037	181,190
2022-04-01	1.215	1.230	1.215	1.230	1.000	178,540
2022-03-31	1.210	1.215	1.170	1.215	0.988	167,280
2022-03-30	1.200	1.205	1.170	1.170	0.951	142,862
2022-03-29	1.180	1.235	1.180	1.190	0.968	244,820
2022-03-28	1.160	1.175	1.160	1.175	0.955	41,800
2022-03-25	1.185	1.190	1.170	1.170	0.951	60,178
2022-03-24	1.175	1.190	1.170	1.175	0.955	31,060
2022-03-23	1.180	1.210	1.170	1.190	0.968	214,001
2022-03-22	1.185	1.195	1.180	1.195	0.972	142,009
2022-03-21	1.170	1.185	1.170	1.175	0.955	68,688
2022-03-18	1.160	1.175	1.155	1.175	0.955	110,600
2022-03-17	1.130	1.160	1.130	1.160	0.943	153,677
2022-03-16	1.150	1.150	1.130	1.140	0.927	43,873
2022-03-15	1.145	1.160	1.145	1.160	0.943	28,761
2022-03-14	1.155	1.155	1.115	1.125	0.915	26,360
2022-03-11	1.150	1.160	1.130	1.130	0.919	81,488
2022-03-10	1.150	1.155	1.150	1.155	0.939	28,946
2022-03-09	1.120	1.165	1.110	1.110	0.903	145,767
2022-03-08	1.150	1.150	1.150	1.150	0.935	0
2022-03-07	1.160	1.160	1.130	1.150	0.935	5,379
2022-03-04	1.165	1.165	1.145	1.145	0.931	160,203
2022-03-03	1.160	1.180	1.155	1.170	0.951	112,487
2022-03-02	1.180	1.180	1.160	1.160	0.943	77,890
2022-03-01	1.185	1.185	1.180	1.185	0.964	17,570
2022-02-28	1.150	1.250	1.150	1.220	0.992	183,944
2022-02-25	1.160	1.195	1.150	1.175	0.955	145,967
2022-02-24	1.180	1.180	1.165	1.165	0.947	61,999
2022-02-23	1.190	1.200	1.175	1.175	0.955	54,894
2022-02-22	1.180	1.195	1.180	1.195	0.972	88,875
2022-02-21	1.195	1.195	1.175	1.180	0.960	43,622
2022-02-18	1.175	1.190	1.150	1.175	0.955	164,961
2022-02-17	1.195	1.200	1.175	1.180	0.960	201,132
2022-02-16	1.210	1.220	1.170	1.200	0.976	302,127
2022-02-15	1.210	1.220	1.180	1.180	0.960	175,523
2022-02-14	1.205	1.210	1.150	1.185	0.964	137,147
2022-02-11	1.250	1.260	1.210	1.210	0.984	329,645
2022-02-10	1.280	1.280	1.260	1.260	1.025	26,172
2022-02-09	1.260	1.270	1.250	1.270	1.033	129,138
2022-02-08	1.225	1.250	1.225	1.250	1.016	82,744
2022-02-07	1.210	1.250	1.195	1.215	0.988	199,542
2022-02-04	1.250	1.250	1.225	1.225	0.988	156,627
2022-02-03	1.250	1.250	1.225	1.250	1.008	166,975
2022-02-02	1.250	1.255	1.230	1.245	1.004	70,171
2022-02-01	1.240	1.245	1.215	1.245	1.004	27,680
2022-01-31	1.260	1.260	1.230	1.235	0.996	11,718
2022-01-28	1.245	1.265	1.245	1.250	1.008	77,497
2022-01-27	1.275	1.275	1.250	1.270	1.024	104,341
2022-01-25	1.278	1.285	1.260	1.260	1.016	60,087
2022-01-24	1.290	1.295	1.255	1.290	1.040	246,659

← NewerPage 20 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.