Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	12.000	12.000	11.650	11.740	10.208	686,667
2023-12-13	11.700	11.890	11.700	11.780	10.243	455,713
2023-12-12	11.580	11.720	11.450	11.660	10.139	168,655
2023-12-11	11.280	11.600	11.260	11.570	10.060	191,677
2023-12-08	11.200	11.300	11.130	11.280	9.808	133,028
2023-12-07	11.260	11.410	11.240	11.300	9.826	219,993
2023-12-06	11.130	11.380	11.115	11.330	9.852	349,676
2023-12-05	11.120	11.160	10.960	11.110	9.660	236,464
2023-12-04	11.220	11.400	11.190	11.240	9.773	259,153
2023-12-01	10.930	11.080	10.860	11.070	9.626	135,217
2023-11-30	11.070	11.120	10.840	11.050	9.608	432,368
2023-11-29	10.690	10.960	10.560	10.910	9.486	211,287
2023-11-28	10.610	10.820	10.580	10.630	9.243	162,240
2023-11-27	10.700	10.810	10.520	10.560	9.182	344,554
2023-11-24	10.850	10.890	10.660	10.700	9.304	133,420
2023-11-23	10.850	10.895	10.620	10.820	9.408	356,644
2023-11-22	10.990	11.070	10.780	10.850	9.434	349,582
2023-11-21	11.150	11.170	10.970	11.020	9.582	432,059
2023-11-20	11.200	11.290	11.130	11.150	9.695	185,275
2023-11-17	11.250	11.320	11.120	11.150	9.695	140,670
2023-11-16	11.340	11.450	11.110	11.290	9.817	335,427
2023-11-15	11.480	11.640	11.190	11.360	9.878	314,487
2023-11-14	11.210	11.300	11.070	11.240	9.773	187,843
2023-11-13	11.230	11.230	10.970	11.040	9.599	124,706
2023-11-10	11.000	11.220	11.000	11.140	9.686	181,392
2023-11-09	11.270	11.270	11.100	11.170	9.713	231,723
2023-11-08	11.200	11.310	11.120	11.160	9.704	222,875
2023-11-07	10.920	11.120	10.860	11.110	9.660	242,045
2023-11-06	11.080	11.090	10.780	10.940	9.513	252,887
2023-11-03	10.950	11.100	10.725	11.080	9.634	366,353
2023-11-02	10.960	11.070	10.840	10.910	9.486	281,330
2023-11-01	10.700	10.890	10.580	10.890	9.469	487,861
2023-10-31	10.650	10.880	10.600	10.640	9.252	483,902
2023-10-30	10.600	10.800	10.580	10.620	9.234	247,436
2023-10-27	10.930	11.040	10.770	10.770	9.365	522,496
2023-10-26	11.000	11.030	10.730	10.800	9.391	943,602
2023-10-25	10.940	11.110	10.720	10.990	9.556	697,632
2023-10-24	10.820	11.070	10.690	10.990	9.556	456,202
2023-10-23	10.740	10.810	10.590	10.770	9.365	344,476
2023-10-20	10.730	10.940	10.590	10.820	9.408	283,222
2023-10-19	11.010	11.090	10.710	10.810	9.400	631,060
2023-10-18	11.330	11.380	10.990	11.270	9.799	503,657
2023-10-17	11.680	11.790	11.050	11.260	9.791	699,137
2023-10-16	11.620	11.870	11.460	11.600	10.086	167,725
2023-10-13	11.800	11.880	11.560	11.710	10.182	428,409
2023-10-12	12.000	12.120	11.800	12.050	10.478	592,459
2023-10-11	11.870	12.000	11.800	11.980	10.417	213,634
2023-10-10	12.000	12.040	11.770	11.850	10.304	299,820
2023-10-09	11.960	11.980	11.810	11.910	10.356	168,810
2023-10-06	11.570	11.870	11.550	11.870	10.321	561,748
2023-10-05	11.520	11.620	11.440	11.600	10.086	376,395
2023-10-04	11.380	11.720	11.340	11.530	10.026	473,881
2023-10-03	11.400	11.500	11.240	11.350	9.869	296,441
2023-10-02	11.770	11.780	11.500	11.570	10.060	246,643
2023-09-29	11.900	12.010	11.750	11.770	10.234	267,492
2023-09-28	11.830	11.920	11.660	11.850	10.304	240,888
2023-09-27	11.950	11.980	11.850	11.900	10.347	226,316
2023-09-26	11.990	12.050	11.910	11.940	10.382	399,874
2023-09-25	12.020	12.070	11.890	12.020	10.452	234,691
2023-09-22	11.870	12.000	11.730	11.960	10.399	362,290

← NewerPage 13 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.