Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	11.500	11.570	11.420	11.420	10.097	209,781
2024-03-12	11.220	11.420	11.220	11.420	10.097	223,100
2024-03-11	10.920	11.310	10.920	11.220	9.920	213,820
2024-03-08	11.360	11.360	11.160	11.170	9.876	122,209
2024-03-07	11.310	11.340	11.150	11.190	9.894	154,714
2024-03-06	11.190	11.240	11.090	11.220	9.920	118,785
2024-03-05	11.090	11.230	11.040	11.190	9.894	299,474
2024-03-04	11.300	11.350	11.050	11.090	9.805	192,080
2024-03-01	11.680	11.680	11.250	11.290	9.982	229,748
2024-02-29	11.240	11.710	11.160	11.700	10.345	730,467
2024-02-28	11.120	11.280	10.930	11.280	9.973	298,385
2024-02-27	11.070	11.190	11.030	11.140	9.849	232,693
2024-02-26	11.030	11.130	10.900	11.070	9.788	307,600
2024-02-23	11.000	11.160	10.990	11.030	9.752	331,738
2024-02-22	11.050	11.230	11.050	11.180	9.721	377,131
2024-02-21	11.030	11.180	11.000	11.040	9.599	508,585
2024-02-20	11.020	11.130	10.960	11.050	9.608	541,371
2024-02-19	10.970	11.110	10.860	11.030	9.591	523,429
2024-02-16	11.220	11.240	10.900	11.020	9.582	750,907
2024-02-15	11.300	11.460	10.840	11.000	9.565	1,022,608
2024-02-14	11.220	11.220	10.090	11.070	9.626	3,321,989
2024-02-13	11.800	12.040	11.740	12.010	10.443	533,999
2024-02-12	11.770	11.820	11.595	11.670	10.147	266,679
2024-02-09	11.920	11.920	11.730	11.780	10.243	282,635
2024-02-08	11.980	11.980	11.980	11.980	10.417	0
2024-02-07	12.270	12.310	11.860	11.980	10.417	473,017
2024-02-06	12.100	12.330	12.050	12.330	10.721	439,309
2024-02-05	12.080	12.140	12.000	12.130	10.547	271,391
2024-02-02	12.200	12.250	12.120	12.180	10.591	704,718
2024-02-01	12.340	12.340	12.090	12.120	10.539	525,949
2024-01-31	12.320	12.380	12.150	12.280	10.678	380,058
2024-01-30	12.400	12.450	12.150	12.310	10.704	303,649
2024-01-29	12.120	12.325	12.100	12.320	10.712	296,991
2024-01-25	12.160	12.240	12.070	12.100	10.521	293,905
2024-01-24	12.060	12.100	11.870	12.100	10.521	220,604
2024-01-23	11.880	12.060	11.820	12.040	10.469	179,078
2024-01-22	11.890	11.970	11.860	11.870	10.321	155,130
2024-01-19	11.700	11.840	11.660	11.830	10.286	177,535
2024-01-18	11.560	11.720	11.550	11.600	10.086	404,215
2024-01-17	11.490	11.750	11.370	11.720	10.191	233,049
2024-01-16	11.730	11.760	11.500	11.540	10.034	240,058
2024-01-15	11.900	11.940	11.820	11.880	10.330	16,662
2024-01-12	11.930	11.955	11.820	11.920	10.365	146,315
2024-01-11	12.000	12.080	11.955	12.000	10.434	166,908
2024-01-10	11.810	12.040	11.745	11.900	10.347	145,570
2024-01-09	11.860	12.010	11.790	11.810	10.269	234,234
2024-01-08	11.300	11.675	11.250	11.560	10.052	220,472
2024-01-05	11.470	11.470	11.320	11.320	9.843	191,539
2024-01-04	11.620	11.650	11.430	11.430	9.939	179,030
2024-01-03	11.650	11.870	11.550	11.620	10.104	311,399
2024-01-02	12.040	12.110	12.000	12.020	10.452	73,006
2023-12-29	12.100	12.110	11.980	12.000	10.434	93,726
2023-12-28	12.060	12.110	11.980	12.110	10.530	159,265
2023-12-27	12.030	12.180	11.900	11.950	10.391	118,497
2023-12-22	11.900	11.980	11.750	11.900	10.347	159,769
2023-12-21	11.800	11.840	11.730	11.820	10.278	540,724
2023-12-20	11.990	12.015	11.710	11.890	10.339	246,166
2023-12-19	11.820	11.920	11.610	11.920	10.365	333,944
2023-12-18	11.800	11.960	11.700	11.800	10.260	319,476
2023-12-15	11.840	11.900	11.710	11.800	10.260	1,286,363

← NewerPage 12 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.