Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.080	1.080	1.070	1.080	0.986	88,513
2025-05-20	1.075	1.090	1.070	1.075	0.982	217,644
2025-05-19	1.085	1.085	1.070	1.070	0.977	241,135
2025-05-16	1.075	1.080	1.070	1.075	0.982	231,175
2025-05-15	1.085	1.085	1.075	1.075	0.982	134,035
2025-05-14	1.085	1.095	1.080	1.095	1.000	47,058
2025-05-13	1.080	1.100	1.080	1.100	1.005	98,013
2025-05-12	1.085	1.085	1.070	1.075	0.982	287,289
2025-05-09	1.080	1.090	1.075	1.080	0.986	167,298
2025-05-08	1.070	1.100	1.070	1.075	0.982	161,109
2025-05-07	1.070	1.105	1.070	1.105	1.009	145,713
2025-05-06	1.080	1.080	1.065	1.065	0.973	83,269
2025-05-05	1.080	1.100	1.080	1.080	0.986	39,150
2025-05-02	1.070	1.070	1.070	1.070	0.977	53,000
2025-05-01	1.070	1.070	1.060	1.065	0.973	39,192
2025-04-30	1.080	1.080	1.060	1.065	0.973	59,915
2025-04-29	1.085	1.085	1.085	1.085	0.991	2,761
2025-04-28	1.050	1.090	1.050	1.085	0.991	161,347
2025-04-24	1.050	1.050	1.045	1.050	0.959	91,111
2025-04-23	1.060	1.065	1.055	1.065	0.973	40,534
2025-04-22	1.040	1.050	1.035	1.050	0.959	134,750
2025-04-17	1.040	1.060	1.040	1.060	0.968	117,939
2025-04-16	1.040	1.065	1.040	1.050	0.959	71,322
2025-04-15	1.040	1.070	1.035	1.070	0.977	435,126
2025-04-14	1.035	1.045	1.035	1.045	0.954	92,312
2025-04-11	1.030	1.033	1.030	1.030	0.941	107,184
2025-04-10	1.065	1.070	1.050	1.050	0.959	47,596
2025-04-09	1.035	1.035	1.015	1.025	0.936	160,185
2025-04-08	1.025	1.035	1.010	1.035	0.945	802,767
2025-04-07	0.990	1.025	0.965	1.025	0.936	407,208
2025-04-04	1.040	1.050	1.030	1.035	0.945	197,542
2025-04-03	1.065	1.065	1.050	1.065	0.973	122,090
2025-04-02	1.075	1.075	1.065	1.065	0.973	112,476
2025-04-01	1.070	1.075	1.060	1.075	0.982	94,626
2025-03-31	1.075	1.075	1.070	1.073	0.980	196,481
2025-03-28	1.080	1.080	1.080	1.080	0.986	22,000
2025-03-27	1.085	1.095	1.085	1.090	0.996	210,987
2025-03-26	1.075	1.108	1.075	1.105	1.009	192,295
2025-03-25	1.090	1.090	1.075	1.075	0.982	288,566
2025-03-24	1.075	1.085	1.075	1.085	0.991	40,949
2025-03-21	1.075	1.080	1.070	1.075	0.982	138,360
2025-03-20	1.075	1.075	1.070	1.070	0.977	31,652
2025-03-19	1.060	1.070	1.060	1.070	0.977	77,902
2025-03-18	1.070	1.080	1.065	1.075	0.982	176,002
2025-03-17	1.060	1.070	1.060	1.065	0.973	12,000
2025-03-14	1.060	1.070	1.050	1.055	0.964	229,846
2025-03-13	1.090	1.090	1.070	1.075	0.982	21,738
2025-03-12	1.070	1.090	1.040	1.080	0.986	107,582
2025-03-11	1.070	1.090	1.070	1.070	0.977	52,128
2025-03-10	1.120	1.120	1.070	1.100	1.005	298,075
2025-03-07	1.120	1.120	1.110	1.120	1.023	46,864
2025-03-06	1.120	1.125	1.110	1.125	1.028	86,537
2025-03-05	1.130	1.140	1.130	1.130	1.032	33,750
2025-03-04	1.140	1.150	1.125	1.125	1.028	201,930
2025-03-03	1.145	1.145	1.130	1.145	1.046	123,250
2025-02-28	1.145	1.170	1.140	1.165	1.064	232,608
2025-02-27	1.150	1.150	1.150	1.150	1.050	11,029
2025-02-26	1.150	1.155	1.140	1.150	1.050	547,166
2025-02-25	1.150	1.150	1.150	1.150	1.050	38,962
2025-02-24	1.150	1.160	1.150	1.150	1.050	106,783

← NewerPage 7 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.