Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	8.980	8.980	8.820	8.880	7.584	168,319
2023-06-28	8.650	8.930	8.650	8.920	7.619	200,207
2023-06-27	8.640	8.720	8.580	8.670	7.405	268,664
2023-06-26	8.500	8.680	8.440	8.610	7.354	220,576
2023-06-23	8.750	8.820	8.550	8.580	7.328	170,478
2023-06-22	8.940	8.940	8.710	8.710	7.439	238,159
2023-06-21	8.960	8.980	8.860	8.950	7.644	276,229
2023-06-20	8.900	8.940	8.750	8.920	7.619	216,072
2023-06-19	8.850	8.870	8.730	8.810	7.525	348,076
2023-06-16	8.690	8.850	8.630	8.850	7.559	573,932
2023-06-15	8.550	8.690	8.530	8.630	7.371	364,836
2023-06-14	8.580	8.660	8.490	8.540	7.294	766,359
2023-06-13	8.360	8.510	8.340	8.500	7.260	320,708
2023-06-09	8.170	8.440	8.060	8.320	7.106	975,756
2023-06-08	8.520	8.540	8.180	8.180	6.987	620,718
2023-06-07	8.680	8.680	8.440	8.550	7.303	406,719
2023-06-06	8.820	8.860	8.620	8.630	7.371	356,027
2023-06-05	8.930	8.980	8.800	8.860	7.567	151,524
2023-06-02	8.790	8.860	8.670	8.800	7.516	256,293
2023-06-01	8.610	8.750	8.520	8.700	7.431	239,538
2023-05-31	8.690	8.780	8.630	8.750	7.473	430,252
2023-05-30	8.800	8.820	8.680	8.720	7.448	395,745
2023-05-29	8.990	8.990	8.750	8.770	7.491	127,082
2023-05-26	8.690	8.860	8.670	8.800	7.516	177,457
2023-05-25	8.520	8.750	8.520	8.730	7.456	609,479
2023-05-24	8.790	8.810	8.560	8.680	7.414	448,576
2023-05-23	8.780	8.780	8.710	8.710	7.439	422,951
2023-05-22	8.850	8.930	8.750	8.770	7.491	352,124
2023-05-19	8.870	9.000	8.770	8.850	7.559	378,507
2023-05-18	8.830	8.860	8.760	8.800	7.516	209,751
2023-05-17	8.820	8.900	8.740	8.790	7.508	154,283
2023-05-16	9.080	9.120	8.820	8.820	7.533	299,322
2023-05-15	9.170	9.230	9.030	9.180	7.841	161,348
2023-05-12	9.380	9.460	9.190	9.210	7.866	152,657
2023-05-11	9.390	9.470	9.320	9.350	7.986	365,251
2023-05-10	9.160	9.370	9.070	9.350	7.986	369,788
2023-05-09	9.420	9.430	9.250	9.250	7.900	203,241
2023-05-08	9.600	9.610	9.440	9.440	8.063	208,035
2023-05-05	9.600	9.770	9.460	9.490	8.105	264,907
2023-05-04	9.380	9.580	9.380	9.580	8.182	321,261
2023-05-03	9.470	9.520	9.330	9.430	8.054	305,993
2023-05-02	9.660	9.790	9.535	9.590	8.191	365,040
2023-05-01	9.600	9.680	9.510	9.530	8.140	215,167
2023-04-28	9.610	9.610	9.400	9.550	8.157	223,399
2023-04-27	9.330	9.450	9.310	9.370	8.003	141,354
2023-04-26	9.470	9.540	9.300	9.430	8.054	293,398
2023-04-24	9.600	9.600	9.370	9.460	8.080	122,771
2023-04-21	9.440	9.510	9.390	9.450	8.071	148,122
2023-04-20	9.610	9.670	9.440	9.490	8.105	186,289
2023-04-19	9.370	9.590	9.370	9.570	8.174	299,729
2023-04-18	9.460	9.550	9.290	9.520	8.131	340,898
2023-04-17	9.800	9.800	9.500	9.520	8.131	249,629
2023-04-14	9.460	9.540	9.460	9.540	8.148	335,875
2023-04-13	9.590	9.600	9.430	9.530	8.140	368,584
2023-04-12	9.680	9.760	9.430	9.630	8.225	526,951
2023-04-11	9.850	9.850	9.560	9.600	8.199	260,310
2023-04-06	9.990	9.990	9.680	9.750	8.328	425,603
2023-04-05	9.990	9.990	9.860	9.910	8.464	165,167
2023-04-04	9.830	9.940	9.780	9.840	8.404	157,653
2023-04-03	9.890	10.000	9.840	9.890	8.447	151,270

← NewerPage 15 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.