Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	12.090	12.190	12.050	12.090	10.512	487,523
2023-09-20	12.000	12.180	12.000	12.140	10.556	287,583
2023-09-19	12.050	12.200	11.990	12.080	10.504	329,518
2023-09-18	12.230	12.290	11.910	12.150	10.565	299,406
2023-09-15	12.490	12.490	12.320	12.350	10.739	1,560,499
2023-09-14	12.350	12.440	12.170	12.360	10.747	464,696
2023-09-13	12.400	12.430	12.215	12.350	10.739	1,045,542
2023-09-12	11.950	12.280	11.880	12.280	10.678	501,405
2023-09-11	12.000	12.040	11.850	12.000	10.434	348,831
2023-09-08	12.110	12.120	11.870	11.960	10.399	252,770
2023-09-07	12.090	12.090	11.940	11.990	10.426	280,606
2023-09-06	12.160	12.400	12.110	12.140	10.556	624,387
2023-09-05	12.090	12.240	12.000	12.180	10.591	316,146
2023-09-04	12.170	12.170	11.960	12.170	10.582	187,771
2023-09-01	12.180	12.180	12.000	12.050	10.478	327,519
2023-08-31	12.150	12.170	11.960	12.140	10.556	284,675
2023-08-30	12.050	12.150	11.910	12.090	10.512	394,912
2023-08-29	11.940	12.120	11.840	12.050	10.478	674,929
2023-08-28	12.100	12.450	11.760	11.920	10.365	374,902
2023-08-25	11.980	11.980	11.680	11.760	10.226	589,703
2023-08-24	12.380	12.560	12.290	12.410	10.599	978,553
2023-08-23	11.980	12.300	11.840	12.140	10.369	524,434
2023-08-22	11.920	12.060	11.750	12.020	10.266	887,563
2023-08-21	11.470	11.840	11.420	11.780	10.061	554,265
2023-08-18	11.170	11.580	11.140	11.580	9.891	435,368
2023-08-17	11.260	11.430	11.060	11.260	9.617	844,724
2023-08-16	11.740	11.780	11.250	11.340	9.686	701,615
2023-08-15	10.600	11.900	10.600	11.740	10.027	2,249,283
2023-08-14	10.200	10.300	10.095	10.220	8.729	197,256
2023-08-11	10.180	10.375	10.180	10.290	8.789	485,270
2023-08-10	10.080	10.250	10.010	10.230	8.737	238,901
2023-08-09	10.220	10.290	10.110	10.150	8.669	249,267
2023-08-08	10.380	10.430	10.180	10.250	8.755	341,695
2023-08-07	10.010	10.380	10.010	10.370	8.857	323,704
2023-08-04	9.690	9.980	9.650	9.980	8.524	319,470
2023-08-03	9.740	9.790	9.600	9.720	8.302	289,890
2023-08-02	9.890	9.970	9.740	9.780	8.353	509,940
2023-08-01	9.950	10.040	9.880	9.910	8.464	578,484
2023-07-31	9.860	10.130	9.820	9.970	8.515	246,719
2023-07-28	10.150	10.190	9.690	9.860	8.421	754,969
2023-07-27	9.860	10.350	9.800	10.200	8.712	482,438
2023-07-26	9.660	9.800	9.540	9.800	8.370	273,638
2023-07-25	9.620	9.660	9.410	9.510	8.123	213,573
2023-07-24	9.480	9.650	9.410	9.580	8.182	167,457
2023-07-21	9.440	9.510	9.360	9.410	8.037	151,302
2023-07-20	9.650	9.650	9.470	9.500	8.114	152,892
2023-07-19	9.710	9.720	9.570	9.610	8.208	648,395
2023-07-18	9.800	9.800	9.470	9.500	8.114	298,699
2023-07-17	9.800	9.840	9.640	9.700	8.285	136,699
2023-07-14	9.800	9.800	9.610	9.730	8.310	251,670
2023-07-13	9.570	9.780	9.530	9.780	8.353	557,312
2023-07-12	9.350	9.410	9.310	9.410	8.037	260,196
2023-07-11	9.160	9.310	9.090	9.300	7.943	334,021
2023-07-10	9.000	9.110	8.900	9.030	7.713	198,879
2023-07-07	8.790	8.965	8.740	8.920	7.619	193,381
2023-07-06	9.000	9.050	8.840	8.940	7.636	200,765
2023-07-05	9.140	9.190	9.030	9.100	7.772	255,671
2023-07-04	9.040	9.170	9.020	9.170	7.832	178,999
2023-07-03	8.860	9.130	8.830	9.100	7.772	268,572
2023-06-30	8.860	8.880	8.790	8.820	7.533	239,956

← NewerPage 14 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.