Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.000	1.000	0.990	0.990	0.958	155,437
2026-02-03	1.015	1.015	0.980	1.000	0.968	142,059
2026-02-02	1.020	1.035	1.005	1.005	0.973	108,833
2026-01-30	1.010	1.020	1.010	1.010	0.968	216,495
2026-01-29	1.000	1.010	1.000	1.010	0.968	149,036
2026-01-28	1.005	1.005	0.990	1.000	0.958	81,216
2026-01-27	0.995	1.010	0.995	1.005	0.963	333,017
2026-01-23	1.005	1.005	1.000	1.000	0.958	194,925
2026-01-22	1.010	1.010	1.000	1.005	0.963	261,769
2026-01-21	1.005	1.010	1.005	1.005	0.963	9,494
2026-01-20	1.010	1.015	1.005	1.015	0.973	126,465
2026-01-19	1.010	1.015	1.010	1.015	0.973	18,837
2026-01-16	1.020	1.020	1.010	1.010	0.968	13,878
2026-01-15	1.010	1.020	1.000	1.020	0.977	76,076
2026-01-14	1.005	1.015	1.005	1.015	0.973	32,532
2026-01-13	1.010	1.010	1.005	1.005	0.963	54,259
2026-01-12	1.020	1.020	1.010	1.020	0.977	6,990
2026-01-09	1.010	1.010	1.010	1.010	0.968	3,045
2026-01-08	1.010	1.020	1.000	1.020	0.977	90,996
2026-01-07	1.005	1.013	1.000	1.000	0.958	125,871
2026-01-06	0.995	1.005	0.995	1.000	0.958	58,414
2026-01-05	1.005	1.005	0.990	0.995	0.953	149,523
2026-01-02	1.005	1.010	1.003	1.010	0.968	69,437
2025-12-31	1.010	1.010	1.010	1.010	0.968	1,939
2025-12-30	1.010	1.010	1.005	1.005	0.963	14
2025-12-29	1.010	1.010	1.005	1.005	0.963	16,557
2025-12-24	1.010	1.010	1.010	1.010	0.968	79,415
2025-12-23	1.010	1.010	1.010	1.010	0.968	9,010
2025-12-22	1.000	1.010	1.000	1.010	0.968	70,758
2025-12-19	0.995	0.995	0.990	0.990	0.949	68,821
2025-12-18	0.990	0.995	0.990	0.990	0.949	99,245
2025-12-17	1.000	1.010	0.995	0.995	0.953	155,786
2025-12-16	1.020	1.020	0.995	0.995	0.953	124,135
2025-12-15	1.030	1.030	1.020	1.020	0.977	75,492
2025-12-12	1.025	1.035	1.025	1.035	0.992	149,988
2025-12-11	1.035	1.035	1.025	1.030	0.987	412,520
2025-12-10	1.030	1.040	1.025	1.040	0.997	229,600
2025-12-09	1.025	1.030	1.020	1.030	0.987	196,080
2025-12-08	1.040	1.040	1.025	1.025	0.982	76,661
2025-12-05	1.035	1.040	1.025	1.040	0.997	50,635
2025-12-04	1.030	1.035	1.025	1.035	0.992	129,333
2025-12-03	1.020	1.035	1.020	1.035	0.992	375,359
2025-12-02	1.040	1.040	1.020	1.025	0.982	199,234
2025-12-01	1.030	1.045	1.030	1.045	1.001	64,572
2025-11-28	1.030	1.045	1.025	1.045	1.001	310,891
2025-11-27	1.020	1.030	1.020	1.030	0.987	138,022
2025-11-26	1.025	1.030	1.020	1.020	0.977	378,037
2025-11-25	1.035	1.035	1.020	1.030	0.987	101,800
2025-11-24	1.035	1.040	1.025	1.030	0.987	264,436
2025-11-21	1.040	1.040	1.030	1.035	0.992	43,550
2025-11-20	1.040	1.045	1.035	1.045	1.001	274,925
2025-11-19	1.035	1.040	1.030	1.040	0.997	431,383
2025-11-18	1.045	1.045	1.040	1.040	0.997	350,692
2025-11-17	1.050	1.053	1.050	1.050	1.006	99,647
2025-11-14	1.045	1.055	1.045	1.055	1.011	94,556
2025-11-13	1.065	1.070	1.060	1.060	1.016	92,336
2025-11-12	1.065	1.065	1.065	1.065	1.020	0
2025-11-11	1.055	1.065	1.055	1.065	1.020	226,147
2025-11-10	1.055	1.060	1.050	1.060	1.016	121,808
2025-11-07	1.060	1.060	1.055	1.055	1.011	453,879

← NewerPage 4 of 22 · 1,268 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.