Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.330	1.330	1.295	1.295	1.044	224,770
2022-01-20	1.340	1.340	1.325	1.325	1.069	21,854
2022-01-19	1.335	1.335	1.325	1.325	1.069	39,123
2022-01-18	1.360	1.370	1.360	1.365	1.101	28,280
2022-01-17	1.350	1.360	1.350	1.360	1.097	22,376
2022-01-14	1.340	1.360	1.330	1.360	1.097	60,910
2022-01-13	1.335	1.355	1.330	1.355	1.093	37,482
2022-01-12	1.340	1.340	1.330	1.340	1.081	15,662
2022-01-11	1.350	1.350	1.335	1.340	1.081	33,261
2022-01-10	1.353	1.353	1.350	1.350	1.089	21,392
2022-01-07	1.340	1.355	1.340	1.350	1.089	17,658
2022-01-06	1.358	1.360	1.340	1.340	1.081	108,100
2022-01-05	1.350	1.355	1.340	1.340	1.081	46,328
2022-01-04	1.335	1.350	1.330	1.350	1.089	91,419
2021-12-31	1.350	1.350	1.330	1.345	1.085	46,979
2021-12-30	1.350	1.350	1.345	1.345	1.085	5,847
2021-12-29	1.370	1.370	1.320	1.330	1.073	54,209
2021-12-24	1.360	1.370	1.360	1.370	1.105	13,373
2021-12-23	1.320	1.340	1.320	1.340	1.081	12,081
2021-12-22	1.325	1.325	1.325	1.325	1.069	1,555
2021-12-21	1.340	1.340	1.310	1.335	1.077	157,176
2021-12-20	1.330	1.375	1.330	1.340	1.081	102,423
2021-12-17	1.310	1.345	1.310	1.315	1.061	149,669
2021-12-16	1.340	1.345	1.295	1.300	1.049	163,621
2021-12-15	1.350	1.390	1.340	1.340	1.081	95,516
2021-12-14	1.385	1.390	1.345	1.345	1.085	70,491
2021-12-13	1.390	1.390	1.350	1.350	1.089	55,938
2021-12-10	1.385	1.390	1.370	1.370	1.105	52,880
2021-12-09	1.345	1.375	1.345	1.375	1.109	147,376
2021-12-08	1.330	1.345	1.330	1.345	1.085	62,181
2021-12-07	1.310	1.325	1.275	1.325	1.069	39,594
2021-12-06	1.335	1.335	1.320	1.320	1.065	96,542
2021-12-03	1.330	1.340	1.330	1.335	1.077	36,045
2021-12-02	1.350	1.350	1.340	1.340	1.081	11,901
2021-12-01	1.335	1.350	1.335	1.348	1.087	76,701
2021-11-30	1.315	1.330	1.300	1.330	1.073	80,746
2021-11-29	1.330	1.330	1.330	1.330	1.073	0
2021-11-26	1.330	1.340	1.330	1.330	1.073	65,648
2021-11-25	1.305	1.320	1.300	1.320	1.065	144,771
2021-11-24	1.320	1.320	1.305	1.305	1.053	6,278
2021-11-23	1.310	1.350	1.305	1.320	1.065	38,748
2021-11-22	1.310	1.310	1.300	1.300	1.049	38,686
2021-11-19	1.310	1.310	1.300	1.300	1.049	65,693
2021-11-18	1.330	1.350	1.330	1.330	1.073	13,164
2021-11-17	1.300	1.330	1.300	1.330	1.073	112,965
2021-11-16	1.305	1.310	1.300	1.300	1.049	58,150
2021-11-15	1.305	1.305	1.300	1.300	1.049	4,425
2021-11-12	1.320	1.330	1.300	1.300	1.049	41,868
2021-11-11	1.275	1.320	1.275	1.300	1.049	132,887
2021-11-10	1.320	1.330	1.290	1.290	1.040	47,300
2021-11-09	1.325	1.325	1.320	1.325	1.069	78,542
2021-11-08	1.310	1.315	1.295	1.300	1.049	72,151
2021-11-05	1.280	1.315	1.280	1.305	1.053	90,602
2021-11-04	1.275	1.335	1.275	1.335	1.077	82,565
2021-11-03	1.255	1.275	1.255	1.270	1.024	22,950
2021-11-02	1.260	1.260	1.260	1.260	1.016	2,166
2021-11-01	1.260	1.280	1.250	1.280	1.032	149,497
2021-10-29	1.260	1.265	1.250	1.260	1.016	100,227
2021-10-28	1.273	1.275	1.240	1.245	1.004	54,508
2021-10-27	1.280	1.285	1.278	1.280	1.032	49,082

← NewerPage 21 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.