Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.920	0.925	0.915	0.925	0.895	29,559
2026-04-30	0.920	0.920	0.920	0.920	0.890	0
2026-04-29	0.915	0.925	0.915	0.920	0.890	102,778
2026-04-28	0.915	0.915	0.915	0.915	0.886	43,333
2026-04-27	0.930	0.930	0.930	0.930	0.900	0
2026-04-24	0.930	0.930	0.930	0.930	0.900	45,819
2026-04-23	0.930	0.930	0.930	0.930	0.900	51,794
2026-04-22	0.920	0.970	0.920	0.950	0.919	289,655
2026-04-21	0.930	0.970	0.915	0.955	0.924	422,980
2026-04-20	0.920	0.930	0.910	0.920	0.890	213,315
2026-04-17	0.915	0.930	0.905	0.925	0.895	384,055
2026-04-16	0.935	0.935	0.900	0.900	0.871	411,566
2026-04-15	0.915	0.950	0.915	0.950	0.919	16,168
2026-04-14	0.950	0.950	0.950	0.950	0.919	0
2026-04-13	0.950	0.950	0.950	0.950	0.919	26,144
2026-04-10	0.950	0.970	0.950	0.970	0.939	44,391
2026-04-09	0.950	0.950	0.950	0.950	0.919	16,767
2026-04-08	0.925	0.950	0.925	0.950	0.919	187,269
2026-04-07	0.905	0.940	0.905	0.940	0.910	62,313
2026-04-02	0.895	0.920	0.895	0.920	0.890	401,639
2026-04-01	0.910	0.910	0.890	0.895	0.866	267,746
2026-03-31	0.900	0.900	0.885	0.885	0.857	121,509
2026-03-30	0.910	0.910	0.885	0.900	0.871	360,212
2026-03-27	0.910	0.920	0.910	0.920	0.890	61,212
2026-03-26	0.940	0.940	0.910	0.935	0.905	225,113
2026-03-25	0.900	0.940	0.900	0.940	0.910	346,236
2026-03-24	0.910	0.910	0.885	0.900	0.871	32,362
2026-03-23	0.885	0.895	0.865	0.870	0.842	124,507
2026-03-20	0.900	0.910	0.890	0.910	0.881	102,163
2026-03-19	0.915	0.915	0.910	0.910	0.881	23,584
2026-03-18	0.910	0.925	0.910	0.915	0.886	54,269
2026-03-17	0.920	0.920	0.910	0.910	0.881	30,596
2026-03-16	0.935	0.935	0.930	0.930	0.900	57,907
2026-03-13	0.940	0.950	0.930	0.930	0.900	134,038
2026-03-12	0.940	0.953	0.940	0.950	0.919	77,512
2026-03-11	0.940	0.960	0.940	0.940	0.910	55,859
2026-03-10	0.930	0.950	0.930	0.940	0.910	74,375
2026-03-09	0.950	0.960	0.930	0.930	0.900	89,516
2026-03-06	0.940	0.960	0.940	0.960	0.929	88,239
2026-03-05	0.925	0.950	0.925	0.950	0.919	279,331
2026-03-04	0.930	0.930	0.915	0.925	0.895	196,895
2026-03-03	0.930	0.930	0.925	0.930	0.900	96,948
2026-03-02	0.925	0.955	0.900	0.950	0.919	172,325
2026-02-27	0.925	0.930	0.920	0.925	0.895	265,075
2026-02-26	0.930	0.940	0.925	0.925	0.895	103,792
2026-02-25	0.940	0.940	0.925	0.930	0.900	114,440
2026-02-24	0.950	0.950	0.925	0.935	0.905	170,421
2026-02-23	0.960	0.975	0.950	0.950	0.919	125,149
2026-02-20	0.955	0.955	0.950	0.950	0.919	19,859
2026-02-19	0.960	0.960	0.945	0.955	0.924	14,030
2026-02-18	0.975	0.975	0.945	0.955	0.924	233,131
2026-02-17	0.970	0.975	0.965	0.975	0.944	83,482
2026-02-16	0.975	0.975	0.960	0.960	0.929	167,228
2026-02-13	0.980	0.980	0.955	0.965	0.934	45,658
2026-02-12	0.990	0.990	0.980	0.990	0.958	65,408
2026-02-11	0.985	1.000	0.985	1.000	0.968	35,298
2026-02-10	0.985	1.000	0.985	1.000	0.968	235,367
2026-02-09	0.990	1.000	0.990	0.995	0.963	57,108
2026-02-06	0.990	0.990	0.985	0.985	0.953	117,331
2026-02-05	1.000	1.000	0.985	0.990	0.958	157,923

← NewerPage 3 of 5 · 254 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.