Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.060	1.070	1.060	1.070	1.025	101,728
2025-11-05	1.060	1.070	1.060	1.070	1.025	115,405
2025-11-04	1.065	1.070	1.065	1.065	1.020	49,733
2025-11-03	1.065	1.075	1.065	1.075	1.030	48,474
2025-10-31	1.070	1.075	1.070	1.075	1.030	73,839
2025-10-30	1.085	1.085	1.080	1.080	1.035	70,798
2025-10-29	1.075	1.090	1.060	1.065	1.020	420,648
2025-10-28	1.080	1.085	1.080	1.080	1.035	61,805
2025-10-27	1.085	1.090	1.085	1.090	1.044	230,675
2025-10-24	1.065	1.085	1.065	1.085	1.040	16,000
2025-10-23	1.070	1.085	1.070	1.085	1.040	145,900
2025-10-22	1.080	1.085	1.075	1.085	1.040	91,975
2025-10-21	1.075	1.080	1.075	1.080	1.035	114,109
2025-10-20	1.065	1.085	1.065	1.085	1.040	61,341
2025-10-17	1.080	1.085	1.080	1.085	1.040	351,619
2025-10-16	1.065	1.070	1.055	1.070	1.025	81,892
2025-10-15	1.060	1.070	1.060	1.070	1.025	63,000
2025-10-14	1.065	1.070	1.060	1.070	1.025	69,500
2025-10-13	1.070	1.070	1.065	1.070	1.025	99,286
2025-10-10	1.095	1.095	1.075	1.075	1.030	432,239
2025-10-09	1.080	1.100	1.080	1.090	1.044	120,598
2025-10-08	1.075	1.075	1.070	1.075	1.030	59,911
2025-10-07	1.075	1.080	1.070	1.075	1.030	49,665
2025-10-06	1.070	1.080	1.070	1.080	1.035	59,072
2025-10-03	1.070	1.080	1.070	1.070	1.025	181,159
2025-10-02	1.070	1.070	1.065	1.070	1.025	23,299
2025-10-01	1.075	1.075	1.050	1.060	1.016	200,988
2025-09-30	1.080	1.080	1.065	1.065	1.020	3,463
2025-09-29	1.080	1.080	1.065	1.080	1.035	151,836
2025-09-26	1.065	1.080	1.065	1.080	1.035	1,775
2025-09-25	1.080	1.085	1.080	1.085	1.040	12,490
2025-09-24	1.070	1.095	1.065	1.065	1.020	258,060
2025-09-23	1.070	1.075	1.070	1.075	1.030	163,674
2025-09-22	1.065	1.080	1.065	1.080	1.035	41,732
2025-09-19	1.070	1.090	1.070	1.090	1.044	232,163
2025-09-18	1.065	1.065	1.060	1.065	1.020	116,268
2025-09-17	1.075	1.075	1.055	1.060	1.016	352,868
2025-09-16	1.080	1.080	1.060	1.070	1.025	353,608
2025-09-15	1.075	1.075	1.060	1.060	1.016	85,338
2025-09-12	1.070	1.075	1.070	1.075	1.030	206,825
2025-09-11	1.075	1.075	1.060	1.070	1.025	183,198
2025-09-10	1.065	1.070	1.065	1.065	1.020	271,040
2025-09-09	1.055	1.065	1.055	1.060	1.016	201,749
2025-09-08	1.055	1.055	1.055	1.055	1.011	80,092
2025-09-05	1.050	1.060	1.045	1.060	1.016	389,245
2025-09-04	1.045	1.050	1.045	1.050	1.006	111,606
2025-09-03	1.065	1.065	1.045	1.045	1.001	147,174
2025-09-02	1.055	1.060	1.055	1.060	1.016	98,362
2025-09-01	1.060	1.070	1.055	1.065	1.020	189,153
2025-08-29	1.070	1.070	1.060	1.065	1.020	68,832
2025-08-28	1.080	1.080	1.070	1.075	1.030	129,963
2025-08-27	1.075	1.080	1.070	1.080	1.035	154,419
2025-08-26	1.065	1.075	1.065	1.075	1.030	159,993
2025-08-25	1.070	1.070	1.060	1.065	1.020	228,404
2025-08-22	1.080	1.080	1.050	1.050	1.006	344,982
2025-08-21	1.080	1.080	1.060	1.070	1.025	363,300
2025-08-20	1.090	1.090	1.070	1.080	1.035	176,906
2025-08-19	1.100	1.100	1.085	1.090	1.044	73,021
2025-08-18	1.110	1.120	1.100	1.100	1.054	84,659
2025-08-15	1.115	1.120	1.110	1.120	1.073	35,500

← NewerPage 5 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.