Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	7.660	7.880	7.660	7.840	6.584	376,978
2023-01-04	7.600	7.740	7.590	7.640	6.416	265,926
2023-01-03	7.600	7.620	7.370	7.510	6.307	185,296
2022-12-30	7.630	7.650	7.500	7.580	6.365	170,931
2022-12-29	7.430	7.520	7.410	7.450	6.256	184,039
2022-12-28	7.530	7.580	7.420	7.420	6.231	202,467
2022-12-23	7.850	7.890	7.440	7.540	6.332	416,999
2022-12-22	7.870	7.990	7.830	7.990	6.710	265,693
2022-12-21	7.790	7.900	7.660	7.850	6.592	274,859
2022-12-20	7.840	7.840	7.650	7.690	6.458	260,211
2022-12-19	7.850	7.900	7.740	7.860	6.601	231,994
2022-12-16	8.000	8.040	7.870	7.870	6.609	408,026
2022-12-15	8.000	8.120	7.930	8.010	6.727	470,352
2022-12-14	8.050	8.080	7.930	8.000	6.718	275,011
2022-12-13	7.930	8.060	7.860	8.060	6.769	232,600
2022-12-12	8.050	8.050	7.870	7.920	6.651	265,177
2022-12-09	8.150	8.150	7.930	7.980	6.701	354,388
2022-12-08	8.130	8.170	7.980	8.050	6.760	376,231
2022-12-07	8.210	8.380	8.160	8.180	6.869	462,438
2022-12-06	8.200	8.240	8.060	8.160	6.853	400,006
2022-12-05	8.190	8.270	8.110	8.200	6.886	306,452
2022-12-02	8.180	8.260	8.150	8.200	6.886	274,135
2022-12-01	8.320	8.380	8.140	8.220	6.903	282,793
2022-11-30	8.050	8.150	7.940	8.150	6.844	517,100
2022-11-29	8.150	8.150	7.970	8.050	6.760	429,439
2022-11-28	8.260	8.270	8.080	8.160	6.853	249,212
2022-11-25	8.170	8.370	8.170	8.310	6.979	299,773
2022-11-24	8.040	8.160	7.950	8.150	6.844	264,452
2022-11-23	8.090	8.110	7.950	8.080	6.785	205,262
2022-11-22	8.150	8.150	7.880	8.000	6.718	254,279
2022-11-21	8.130	8.130	7.940	8.020	6.735	198,602
2022-11-18	8.170	8.170	8.020	8.050	6.760	308,790
2022-11-17	8.000	8.120	7.950	8.120	6.819	290,627
2022-11-16	8.000	8.050	7.920	8.020	6.735	195,312
2022-11-15	8.100	8.180	7.970	8.050	6.760	308,882
2022-11-14	8.200	8.230	8.000	8.010	6.727	299,792
2022-11-11	8.150	8.310	8.050	8.150	6.844	496,291
2022-11-10	7.690	7.840	7.560	7.820	6.567	362,963
2022-11-09	7.690	7.920	7.690	7.790	6.542	247,114
2022-11-08	7.860	7.860	7.610	7.650	6.424	318,423
2022-11-07	8.050	8.090	7.840	7.860	6.601	184,742
2022-11-04	7.950	8.040	7.860	7.940	6.668	185,450
2022-11-03	8.000	8.120	7.960	8.030	6.743	222,772
2022-11-02	8.070	8.240	8.030	8.160	6.853	215,082
2022-11-01	7.930	8.220	7.930	8.170	6.861	222,742
2022-10-31	7.870	8.040	7.710	8.040	6.752	353,811
2022-10-28	7.630	7.700	7.510	7.600	6.382	339,938
2022-10-27	7.750	7.830	7.660	7.690	6.458	430,955
2022-10-26	7.450	7.700	7.330	7.650	6.424	576,453
2022-10-25	7.200	7.320	7.140	7.260	6.097	307,812
2022-10-24	7.060	7.200	6.990	7.100	5.962	388,008
2022-10-21	6.930	6.950	6.740	6.860	5.761	850,267
2022-10-20	7.210	7.220	6.920	7.020	5.895	822,772
2022-10-19	7.260	7.380	7.230	7.300	6.130	488,604
2022-10-18	7.350	7.350	7.170	7.280	6.114	455,106
2022-10-17	7.390	7.390	7.090	7.190	6.038	786,789
2022-10-14	7.860	7.860	7.480	7.550	6.340	619,525
2022-10-13	7.800	7.870	7.440	7.520	6.315	646,538
2022-10-12	7.850	7.930	7.760	7.840	6.584	264,744
2022-10-11	8.120	8.120	7.850	7.920	6.651	606,401

← NewerPage 17 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.