Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	10.430	10.590	10.320	10.460	9.248	260,196
2024-06-07	10.560	10.560	10.480	10.490	9.275	175,459
2024-06-06	10.620	10.620	10.490	10.520	9.301	236,837
2024-06-05	10.550	10.590	10.460	10.500	9.284	285,674
2024-06-04	10.740	10.770	10.470	10.540	9.319	240,791
2024-06-03	10.770	10.810	10.650	10.690	9.452	299,927
2024-05-31	10.760	10.820	10.600	10.650	9.416	351,641
2024-05-30	10.470	10.660	10.450	10.590	9.363	174,171
2024-05-29	10.460	10.570	10.360	10.500	9.284	396,057
2024-05-28	10.660	10.740	10.570	10.570	9.345	265,938
2024-05-27	10.580	10.680	10.520	10.680	9.443	256,128
2024-05-24	10.550	10.650	10.510	10.530	9.310	152,205
2024-05-23	10.530	10.770	10.530	10.710	9.469	261,251
2024-05-22	11.000	11.000	10.720	10.720	9.478	285,292
2024-05-21	10.890	11.010	10.880	10.960	9.690	235,676
2024-05-20	11.070	11.180	10.870	10.940	9.673	398,711
2024-05-17	11.050	11.190	11.020	11.030	9.752	298,803
2024-05-16	11.140	11.240	11.020	11.160	9.867	697,507
2024-05-15	10.940	11.130	10.780	11.010	9.734	505,681
2024-05-14	10.190	10.990	10.190	10.960	9.690	785,157
2024-05-13	9.820	9.870	9.740	9.770	8.638	272,237
2024-05-10	9.770	9.900	9.690	9.810	8.674	460,075
2024-05-09	10.060	10.060	9.750	9.750	8.620	292,450
2024-05-08	10.010	10.200	9.970	10.090	8.921	303,463
2024-05-07	10.080	10.090	9.890	10.070	8.903	428,447
2024-05-06	10.100	10.200	9.970	10.020	8.859	323,429
2024-05-03	10.100	10.140	9.890	10.050	8.886	394,434
2024-05-02	10.230	10.310	10.100	10.100	8.930	366,661
2024-05-01	10.220	10.330	10.110	10.200	9.018	330,713
2024-04-30	10.640	10.650	10.240	10.310	9.116	599,773
2024-04-29	10.520	10.645	10.490	10.610	9.381	620,489
2024-04-26	10.570	10.630	10.350	10.360	9.160	246,658
2024-04-24	10.860	10.860	10.650	10.650	9.416	154,995
2024-04-23	10.780	10.890	10.740	10.780	9.531	224,352
2024-04-22	10.660	10.770	10.600	10.770	9.522	108,195
2024-04-19	10.710	10.735	10.510	10.510	9.292	248,851
2024-04-18	10.620	10.850	10.620	10.830	9.575	188,777
2024-04-17	10.530	10.810	10.440	10.720	9.478	338,110
2024-04-16	10.590	10.680	10.400	10.470	9.257	244,552
2024-04-15	10.790	10.890	10.580	10.700	9.460	193,138
2024-04-12	10.900	10.950	10.770	10.780	9.531	247,088
2024-04-11	10.820	11.030	10.810	10.990	9.717	271,917
2024-04-10	11.180	11.180	11.050	11.090	9.805	226,174
2024-04-09	11.230	11.230	11.080	11.180	9.885	321,835
2024-04-08	11.360	11.470	11.100	11.120	9.832	1,000,156
2024-04-05	11.030	11.110	10.850	11.060	9.779	520,080
2024-04-04	11.400	11.430	11.170	11.190	9.894	172,352
2024-04-03	11.610	11.630	11.210	11.260	9.956	255,825
2024-04-02	11.770	12.030	11.710	11.750	10.389	354,885
2024-03-28	11.870	11.960	11.750	11.800	10.433	161,936
2024-03-27	11.900	12.030	11.790	11.840	10.468	204,520
2024-03-26	11.910	11.940	11.790	11.890	10.513	159,374
2024-03-25	11.690	11.920	11.690	11.890	10.513	159,536
2024-03-22	11.950	11.980	11.700	11.700	10.345	325,713
2024-03-21	11.730	12.030	11.630	11.990	10.601	555,052
2024-03-20	11.480	11.610	11.470	11.490	10.159	129,807
2024-03-19	11.550	11.550	11.360	11.400	10.079	152,812
2024-03-18	11.270	11.580	11.170	11.550	10.212	292,642
2024-03-15	11.200	11.380	11.190	11.270	9.964	362,750
2024-03-14	11.390	11.470	11.200	11.240	9.938	191,089

← NewerPage 11 of 22 · 1,265 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.