Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.115	1.115	1.100	1.105	1.059	134,257
2025-08-13	1.110	1.130	1.110	1.115	1.068	74,572
2025-08-12	1.110	1.115	1.110	1.110	1.064	115,454
2025-08-11	1.110	1.120	1.110	1.110	1.064	288,867
2025-08-08	1.110	1.120	1.110	1.110	1.064	137,305
2025-08-07	1.160	1.180	1.160	1.175	1.073	766,723
2025-08-06	1.165	1.170	1.150	1.160	1.059	195,485
2025-08-05	1.145	1.165	1.145	1.160	1.059	258,660
2025-08-04	1.125	1.150	1.125	1.140	1.041	231,422
2025-08-01	1.135	1.135	1.125	1.130	1.032	131,697
2025-07-31	1.135	1.140	1.130	1.135	1.037	219,609
2025-07-30	1.120	1.150	1.120	1.125	1.028	385,915
2025-07-29	1.130	1.135	1.120	1.120	1.023	55,953
2025-07-28	1.125	1.130	1.120	1.130	1.032	56,471
2025-07-25	1.115	1.140	1.110	1.120	1.023	142,145
2025-07-24	1.115	1.115	1.110	1.115	1.018	98,226
2025-07-23	1.105	1.110	1.105	1.110	1.014	118,165
2025-07-22	1.100	1.115	1.100	1.110	1.014	142,182
2025-07-21	1.105	1.115	1.095	1.115	1.018	424,830
2025-07-18	1.100	1.110	1.100	1.110	1.014	55,005
2025-07-17	1.090	1.100	1.090	1.100	1.005	338,528
2025-07-16	1.100	1.100	1.090	1.090	0.996	188,955
2025-07-15	1.105	1.105	1.100	1.100	1.005	159,505
2025-07-14	1.090	1.090	1.090	1.090	0.996	15,137
2025-07-11	1.095	1.095	1.085	1.085	0.991	312,236
2025-07-10	1.090	1.095	1.090	1.095	1.000	31,066
2025-07-09	1.095	1.095	1.095	1.095	1.000	93,970
2025-07-08	1.095	1.100	1.090	1.090	0.996	201,413
2025-07-07	1.110	1.115	1.100	1.100	1.005	61,549
2025-07-04	1.095	1.120	1.095	1.105	1.009	234,612
2025-07-03	1.090	1.135	1.090	1.135	1.037	94,542
2025-07-02	1.075	1.085	1.075	1.080	0.986	138,371
2025-07-01	1.075	1.075	1.070	1.075	0.982	73,479
2025-06-30	1.080	1.080	1.070	1.075	0.982	191,453
2025-06-27	1.075	1.080	1.075	1.080	0.986	31,633
2025-06-26	1.070	1.080	1.070	1.070	0.977	95,750
2025-06-25	1.065	1.075	1.065	1.075	0.982	97,930
2025-06-24	1.080	1.085	1.070	1.070	0.977	145,360
2025-06-23	1.075	1.080	1.070	1.070	0.977	19,538
2025-06-20	1.070	1.080	1.065	1.065	0.973	14,445
2025-06-19	1.080	1.080	1.070	1.070	0.977	185,811
2025-06-18	1.080	1.080	1.070	1.075	0.982	162,619
2025-06-17	1.090	1.090	1.080	1.085	0.991	105,429
2025-06-16	1.085	1.095	1.080	1.095	1.000	144,376
2025-06-13	1.105	1.105	1.085	1.095	1.000	109,127
2025-06-12	1.105	1.105	1.090	1.100	1.005	138,826
2025-06-11	1.105	1.110	1.100	1.100	1.005	97,280
2025-06-10	1.115	1.115	1.100	1.100	1.005	1,337
2025-06-06	1.100	1.110	1.100	1.110	1.014	52,370
2025-06-05	1.115	1.115	1.090	1.100	1.005	93,688
2025-06-04	1.100	1.110	1.100	1.110	1.014	65,393
2025-06-03	1.075	1.090	1.075	1.090	0.996	74,954
2025-06-02	1.080	1.085	1.070	1.075	0.982	339,994
2025-05-30	1.075	1.090	1.070	1.090	0.996	111,530
2025-05-29	1.080	1.085	1.065	1.065	0.973	160,357
2025-05-28	1.080	1.090	1.070	1.080	0.986	134,970
2025-05-27	1.075	1.090	1.075	1.075	0.982	114,570
2025-05-26	1.085	1.090	1.075	1.075	0.982	86,356
2025-05-23	1.080	1.085	1.080	1.085	0.991	63,021
2025-05-22	1.070	1.075	1.060	1.070	0.977	79,822

← NewerPage 6 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.