Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.700	9.810	9.670	9.790	8.362	286,157
2023-03-30	9.440	9.650	9.430	9.650	8.242	260,107
2023-03-29	9.330	9.430	9.270	9.330	7.969	125,466
2023-03-28	9.600	9.600	9.360	9.370	8.003	274,239
2023-03-27	9.460	9.700	9.410	9.490	8.105	226,473
2023-03-24	9.380	9.560	9.345	9.530	8.140	278,943
2023-03-23	9.120	9.460	9.120	9.440	8.063	597,892
2023-03-22	9.450	9.450	9.110	9.210	7.866	179,017
2023-03-21	9.130	9.150	9.050	9.100	7.772	166,361
2023-03-20	9.100	9.150	9.000	9.000	7.687	206,607
2023-03-17	9.250	9.320	9.140	9.260	7.909	1,085,877
2023-03-16	9.430	9.490	9.200	9.280	7.926	751,175
2023-03-15	9.260	9.430	9.190	9.430	8.054	516,543
2023-03-14	9.310	9.370	9.110	9.220	7.875	740,329
2023-03-13	9.520	9.590	9.400	9.430	8.054	219,994
2023-03-10	9.800	9.890	9.600	9.620	8.216	273,558
2023-03-09	10.030	10.030	9.890	9.990	8.533	350,175
2023-03-08	9.830	10.000	9.830	9.980	8.524	374,517
2023-03-07	9.830	10.020	9.830	9.970	8.515	430,796
2023-03-06	10.060	10.130	9.880	9.980	8.524	306,640
2023-03-03	9.970	10.020	9.840	9.930	8.481	586,227
2023-03-02	10.200	10.220	9.980	9.980	8.524	381,519
2023-03-01	10.040	10.210	9.970	10.140	8.661	509,564
2023-02-28	10.260	10.380	10.180	10.280	8.780	1,040,597
2023-02-27	9.960	10.250	9.760	10.210	8.720	432,010
2023-02-24	9.850	10.130	9.790	10.130	8.652	396,475
2023-02-23	10.020	10.150	9.960	10.130	8.507	321,104
2023-02-22	9.830	10.020	9.710	9.970	8.373	437,782
2023-02-21	9.910	10.100	9.755	10.100	8.482	407,832
2023-02-20	10.000	10.000	9.770	9.920	8.331	447,645
2023-02-17	9.420	10.040	9.350	10.040	8.431	1,045,018
2023-02-16	9.130	9.690	9.100	9.610	8.070	965,106
2023-02-15	8.500	9.220	8.400	8.940	7.508	1,332,139
2023-02-14	8.400	8.400	8.230	8.270	6.945	159,460
2023-02-13	8.330	8.340	8.140	8.200	6.886	178,297
2023-02-10	8.370	8.450	8.350	8.370	7.029	177,044
2023-02-09	8.300	8.570	8.300	8.510	7.146	315,906
2023-02-08	8.340	8.460	8.290	8.390	7.046	300,435
2023-02-07	8.530	8.540	8.260	8.340	7.004	314,373
2023-02-06	8.450	8.540	8.350	8.540	7.172	215,132
2023-02-03	8.470	8.510	8.330	8.450	7.096	317,743
2023-02-02	8.480	8.560	8.300	8.340	7.004	445,420
2023-02-01	8.450	8.490	8.370	8.400	7.054	409,739
2023-01-31	8.350	8.490	8.230	8.340	7.004	723,021
2023-01-30	8.600	8.630	8.350	8.390	7.046	335,955
2023-01-27	8.480	8.590	8.430	8.520	7.155	356,799
2023-01-25	8.380	8.510	8.320	8.450	7.096	392,102
2023-01-24	8.210	8.425	8.120	8.390	7.046	572,715
2023-01-23	8.280	8.280	8.120	8.200	6.886	347,145
2023-01-20	8.350	8.350	8.030	8.170	6.861	347,302
2023-01-19	8.370	8.390	8.170	8.240	6.920	329,517
2023-01-18	8.270	8.440	8.220	8.390	7.046	544,273
2023-01-17	8.290	8.330	8.220	8.280	6.953	259,661
2023-01-16	8.250	8.330	8.180	8.280	6.953	240,560
2023-01-13	8.140	8.225	8.040	8.180	6.869	180,909
2023-01-12	8.080	8.190	8.000	8.120	6.819	302,867
2023-01-11	7.900	8.070	7.840	7.990	6.710	1,490,964
2023-01-10	7.900	7.930	7.850	7.890	6.626	170,676
2023-01-09	7.870	8.010	7.830	7.900	6.634	244,254
2023-01-06	7.800	7.930	7.780	7.870	6.609	232,087

← NewerPage 16 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.