Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	10.630	10.630	10.300	10.350	9.348	364,547
2024-09-02	10.360	10.590	10.310	10.560	9.537	187,063
2024-08-30	10.420	10.570	10.260	10.530	9.510	601,258
2024-08-29	10.130	10.410	10.130	10.400	9.393	303,722
2024-08-28	10.100	10.160	10.010	10.130	9.149	263,278
2024-08-27	10.230	10.275	10.010	10.150	9.167	329,646
2024-08-26	10.200	10.360	10.120	10.230	9.239	313,182
2024-08-23	10.120	10.120	9.820	10.100	9.122	330,356
2024-08-22	10.700	10.720	10.430	10.450	9.239	189,077
2024-08-21	10.600	10.670	10.410	10.630	9.399	291,957
2024-08-20	10.750	10.780	10.620	10.640	9.407	285,575
2024-08-19	10.680	10.780	10.600	10.710	9.469	340,908
2024-08-16	10.740	10.880	10.620	10.740	9.496	391,950
2024-08-15	10.730	10.920	10.620	10.650	9.416	589,360
2024-08-14	10.500	10.770	10.375	10.590	9.363	479,225
2024-08-13	10.140	10.260	10.070	10.170	8.992	355,603
2024-08-12	10.050	10.160	10.000	10.120	8.948	200,318
2024-08-09	9.850	10.110	9.810	9.900	8.753	247,691
2024-08-08	9.900	10.020	9.840	9.840	8.700	188,218
2024-08-07	10.070	10.150	9.880	9.880	8.735	355,863
2024-08-06	10.100	10.250	9.945	10.160	8.983	346,089
2024-08-05	10.550	10.700	10.160	10.160	8.983	422,917
2024-08-02	10.460	10.730	10.460	10.670	9.434	392,425
2024-08-01	10.890	10.940	10.780	10.800	9.549	239,183
2024-07-31	10.470	10.810	10.340	10.810	9.558	377,472
2024-07-30	10.440	10.490	10.260	10.400	9.195	341,217
2024-07-29	10.570	10.780	10.500	10.610	9.381	108,872
2024-07-26	10.400	10.570	10.330	10.470	9.257	219,624
2024-07-25	10.410	10.430	10.300	10.350	9.151	213,538
2024-07-24	10.730	10.740	10.460	10.490	9.275	227,346
2024-07-23	10.640	10.750	10.610	10.750	9.505	172,288
2024-07-22	10.560	10.670	10.510	10.630	9.399	169,098
2024-07-19	10.570	10.670	10.440	10.650	9.416	192,173
2024-07-18	10.690	10.740	10.490	10.670	9.434	269,518
2024-07-17	10.470	10.760	10.390	10.730	9.487	296,421
2024-07-16	10.350	10.410	10.210	10.220	9.036	324,061
2024-07-15	10.480	10.540	10.320	10.390	9.186	153,751
2024-07-12	10.260	10.560	10.200	10.350	9.151	284,366
2024-07-11	10.160	10.210	10.010	10.140	8.965	248,768
2024-07-10	10.070	10.120	9.940	10.050	8.886	269,348
2024-07-09	10.130	10.170	10.060	10.100	8.930	141,054
2024-07-08	10.210	10.260	10.070	10.110	8.939	196,751
2024-07-05	10.160	10.265	10.090	10.220	9.036	146,382
2024-07-04	10.240	10.330	10.090	10.160	8.983	167,480
2024-07-03	10.400	10.400	10.190	10.230	9.045	196,610
2024-07-02	10.450	10.530	10.240	10.390	9.186	305,533
2024-07-01	10.500	10.700	10.410	10.420	9.213	290,955
2024-06-28	10.530	11.060	10.360	10.500	9.284	336,005
2024-06-27	10.680	10.680	10.680	10.680	9.443	0
2024-06-26	11.190	11.200	10.670	10.680	9.443	267,789
2024-06-25	11.250	11.300	11.060	11.080	9.796	210,403
2024-06-24	11.190	11.250	10.960	11.160	9.867	245,739
2024-06-21	10.950	11.170	10.840	11.170	9.876	707,150
2024-06-20	10.860	10.950	10.800	10.860	9.602	452,543
2024-06-19	10.860	10.940	10.780	10.920	9.655	190,944
2024-06-18	10.760	10.940	10.760	10.860	9.602	208,081
2024-06-17	10.400	10.650	10.370	10.630	9.399	240,804
2024-06-14	10.470	10.560	10.390	10.390	9.186	177,779
2024-06-13	10.450	10.500	10.390	10.470	9.257	314,688
2024-06-12	10.450	10.530	10.380	10.400	9.195	180,892

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.2300 AUD
2026-03-02	0.2000 AUD
2025-08-27	0.2200 AUD
2025-02-21	0.1850 AUD
2024-08-23	0.2200 AUD
2024-02-23	0.1850 AUD
2023-08-25	0.2200 AUD
2023-02-24	0.1700 AUD
2022-08-26	0.2200 AUD
2022-02-18	0.1700 AUD
2021-08-19	0.3103 AUD
2021-02-19	0.2424 AUD
2020-08-13	0.1164 AUD
2020-02-14	0.2424 AUD
2019-08-15	0.3006 AUD
2019-02-12	0.2424 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.