Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.145	1.155	1.145	1.155	1.055	31,597
2025-02-20	1.150	1.150	1.150	1.150	1.050	42,352
2025-02-19	1.153	1.153	1.153	1.153	1.053	0
2025-02-18	1.155	1.155	1.153	1.153	1.053	37,770
2025-02-17	1.155	1.155	1.140	1.140	1.041	86,181
2025-02-14	1.165	1.165	1.150	1.150	1.050	124,094
2025-02-13	1.155	1.155	1.145	1.155	1.055	202,371
2025-02-12	1.155	1.155	1.155	1.155	1.055	2,150
2025-02-11	1.150	1.150	1.145	1.150	1.050	163,250
2025-02-10	1.155	1.155	1.150	1.150	1.050	7,597
2025-02-07	1.160	1.160	1.150	1.155	1.055	31,974
2025-02-06	1.150	1.155	1.150	1.150	1.050	272,196
2025-02-05	1.150	1.160	1.138	1.145	1.046	373,277
2025-02-04	1.145	1.160	1.140	1.148	1.048	1,069,644
2025-02-03	1.155	1.160	1.150	1.150	1.041	105,206
2025-01-31	1.160	1.165	1.155	1.160	1.050	285,634
2025-01-30	1.165	1.165	1.150	1.155	1.046	324,784
2025-01-29	1.155	1.170	1.155	1.165	1.055	368,106
2025-01-28	1.165	1.165	1.155	1.160	1.050	85,727
2025-01-24	1.165	1.165	1.160	1.165	1.055	159,672
2025-01-23	1.170	1.170	1.160	1.170	1.059	101,397
2025-01-22	1.170	1.170	1.140	1.165	1.055	147,802
2025-01-21	1.170	1.175	1.170	1.170	1.059	191,904
2025-01-20	1.170	1.170	1.160	1.170	1.059	129,173
2025-01-17	1.175	1.175	1.165	1.170	1.059	157,869
2025-01-16	1.175	1.175	1.165	1.165	1.055	251,019
2025-01-15	1.180	1.180	1.165	1.165	1.055	98,236
2025-01-14	1.175	1.175	1.170	1.170	1.059	141,299
2025-01-13	1.180	1.180	1.175	1.175	1.064	30,000
2025-01-10	1.180	1.185	1.175	1.185	1.073	31,422
2025-01-09	1.180	1.185	1.180	1.185	1.073	17,803
2025-01-08	1.170	1.175	1.170	1.175	1.064	5,224
2025-01-07	1.180	1.185	1.170	1.170	1.059	46,297
2025-01-06	1.180	1.180	1.180	1.180	1.068	16,943
2025-01-03	1.175	1.185	1.175	1.175	1.064	21,057
2025-01-02	1.175	1.175	1.175	1.175	1.064	2
2024-12-31	1.180	1.185	1.175	1.175	1.064	33,665
2024-12-30	1.185	1.188	1.185	1.185	1.073	10,528
2024-12-27	1.185	1.185	1.170	1.185	1.073	7,698
2024-12-24	1.170	1.190	1.170	1.190	1.077	21,963
2024-12-23	1.170	1.170	1.170	1.170	1.059	2
2024-12-20	1.175	1.180	1.170	1.170	1.059	59,821
2024-12-19	1.190	1.190	1.175	1.175	1.064	30,593
2024-12-18	1.195	1.195	1.190	1.190	1.077	15,216
2024-12-17	1.195	1.195	1.190	1.195	1.082	42,081
2024-12-16	1.190	1.190	1.190	1.190	1.077	2
2024-12-13	1.200	1.210	1.190	1.190	1.077	108,454
2024-12-12	1.195	1.200	1.190	1.190	1.077	61,308
2024-12-11	1.200	1.200	1.200	1.200	1.086	55,658
2024-12-10	1.195	1.205	1.195	1.200	1.086	128,114
2024-12-09	1.200	1.200	1.195	1.195	1.082	247,505
2024-12-06	1.190	1.195	1.190	1.195	1.082	32,834
2024-12-05	1.190	1.195	1.190	1.195	1.082	65,467
2024-12-04	1.190	1.190	1.190	1.190	1.077	10,000
2024-12-03	1.185	1.195	1.185	1.190	1.077	34,201
2024-12-02	1.180	1.185	1.175	1.175	1.064	112,355
2024-11-29	1.180	1.185	1.165	1.185	1.073	65,309
2024-11-28	1.185	1.185	1.185	1.185	1.073	62,956
2024-11-27	1.170	1.195	1.170	1.190	1.077	25,728
2024-11-26	1.175	1.185	1.175	1.185	1.073	102,910

← NewerPage 8 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.