Amcil Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.170	1.170	1.160	1.170	1.059	59,840
2024-11-22	1.180	1.180	1.165	1.170	1.059	233,375
2024-11-21	1.180	1.180	1.180	1.180	1.068	11,452
2024-11-20	1.175	1.180	1.165	1.180	1.068	233,937
2024-11-19	1.160	1.175	1.160	1.175	1.064	110,609
2024-11-18	1.170	1.175	1.160	1.160	1.050	144,664
2024-11-15	1.160	1.165	1.160	1.165	1.055	182,507
2024-11-14	1.155	1.173	1.150	1.155	1.046	269,487
2024-11-13	1.150	1.165	1.145	1.165	1.055	247,464
2024-11-12	1.160	1.160	1.145	1.155	1.046	105,539
2024-11-11	1.170	1.170	1.150	1.165	1.055	43,714
2024-11-08	1.180	1.180	1.165	1.170	1.059	22,017
2024-11-07	1.165	1.180	1.165	1.170	1.059	136,403
2024-11-06	1.150	1.170	1.150	1.170	1.059	36,423
2024-11-05	1.145	1.150	1.140	1.150	1.041	134,356
2024-11-04	1.160	1.160	1.145	1.145	1.037	98,169
2024-11-01	1.170	1.170	1.160	1.170	1.059	21,913
2024-10-31	1.160	1.170	1.160	1.170	1.059	50,962
2024-10-30	1.170	1.170	1.155	1.160	1.050	90,046
2024-10-29	1.165	1.180	1.165	1.180	1.068	70,508
2024-10-28	1.180	1.180	1.165	1.180	1.068	25,023
2024-10-25	1.170	1.185	1.170	1.185	1.073	42,124
2024-10-24	1.165	1.200	1.165	1.185	1.073	359,960
2024-10-23	1.170	1.170	1.160	1.170	1.059	93,617
2024-10-22	1.165	1.170	1.165	1.170	1.059	50,394
2024-10-21	1.175	1.175	1.155	1.165	1.055	78,758
2024-10-18	1.165	1.170	1.165	1.170	1.059	90,671
2024-10-17	1.160	1.165	1.155	1.165	1.055	411,792
2024-10-16	1.160	1.160	1.160	1.160	1.050	19,297
2024-10-15	1.155	1.165	1.155	1.155	1.046	583,131
2024-10-14	1.145	1.155	1.130	1.155	1.046	391,565
2024-10-11	1.155	1.155	1.140	1.140	1.032	130,974
2024-10-10	1.160	1.160	1.155	1.155	1.046	61,795
2024-10-09	1.160	1.160	1.160	1.160	1.050	22,374
2024-10-08	1.160	1.165	1.160	1.160	1.050	65,236
2024-10-07	1.145	1.165	1.145	1.160	1.050	89,183
2024-10-04	1.155	1.160	1.125	1.145	1.037	352,600
2024-10-03	1.140	1.165	1.140	1.160	1.050	39,010
2024-10-02	1.160	1.160	1.145	1.145	1.037	18,321
2024-10-01	1.150	1.150	1.150	1.150	1.041	147,097
2024-09-30	1.140	1.150	1.140	1.145	1.037	10,824
2024-09-27	1.150	1.150	1.140	1.140	1.032	80,037
2024-09-26	1.153	1.165	1.153	1.165	1.055	33,584
2024-09-25	1.145	1.150	1.140	1.150	1.041	57,666
2024-09-24	1.130	1.150	1.130	1.140	1.032	63,224
2024-09-23	1.135	1.140	1.130	1.140	1.032	48,801
2024-09-20	1.145	1.145	1.140	1.140	1.032	8,333
2024-09-19	1.135	1.135	1.135	1.135	1.028	0
2024-09-18	1.140	1.140	1.135	1.135	1.028	66,583
2024-09-17	1.150	1.150	1.140	1.140	1.032	34,283
2024-09-16	1.150	1.150	1.150	1.150	1.041	38,131
2024-09-13	1.135	1.150	1.130	1.130	1.023	127,245
2024-09-12	1.135	1.140	1.130	1.130	1.023	51,212
2024-09-11	1.135	1.135	1.135	1.135	1.028	44,000
2024-09-10	1.130	1.135	1.125	1.125	1.019	9,768
2024-09-09	1.125	1.135	1.125	1.125	1.019	132,471
2024-09-06	1.120	1.120	1.120	1.120	1.014	0
2024-09-05	1.120	1.120	1.115	1.120	1.014	22,373
2024-09-04	1.120	1.120	1.120	1.120	1.014	20,483
2024-09-03	1.125	1.140	1.125	1.140	1.032	121,594

← NewerPage 9 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.