Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	8.050	8.200	8.020	8.110	6.811	394,502
2022-10-07	8.050	8.300	8.050	8.180	6.869	458,361
2022-10-06	8.130	8.310	8.120	8.220	6.903	482,637
2022-10-05	7.870	8.220	7.820	8.200	6.886	968,868
2022-10-04	7.430	7.760	7.430	7.740	6.500	658,744
2022-10-03	7.400	7.420	7.280	7.350	6.172	252,154
2022-09-30	7.380	7.470	7.350	7.410	6.223	598,100
2022-09-29	7.480	7.600	7.440	7.540	6.332	565,936
2022-09-28	7.350	7.390	7.210	7.310	6.139	525,122
2022-09-27	7.320	7.410	7.260	7.410	6.223	579,172
2022-09-26	7.450	7.480	7.270	7.340	6.164	341,094
2022-09-23	7.620	7.650	7.400	7.530	6.323	499,821
2022-09-21	8.010	8.040	7.770	7.800	6.550	333,018
2022-09-20	8.220	8.370	8.020	8.040	6.752	225,298
2022-09-19	8.340	8.420	8.100	8.100	6.802	293,488
2022-09-16	8.350	8.410	8.230	8.340	7.004	714,101
2022-09-15	8.320	8.380	8.200	8.260	6.937	473,201
2022-09-14	8.230	8.360	8.080	8.290	6.962	451,687
2022-09-13	8.540	8.550	8.450	8.530	7.163	531,672
2022-09-12	8.290	8.460	8.250	8.460	7.104	181,973
2022-09-09	8.270	8.370	8.220	8.220	6.903	224,581
2022-09-08	8.290	8.420	8.220	8.380	7.037	348,723
2022-09-07	8.280	8.300	8.140	8.200	6.886	695,362
2022-09-06	8.090	8.360	8.090	8.300	6.970	460,441
2022-09-05	8.190	8.280	8.010	8.240	6.920	338,517
2022-09-02	8.120	8.190	8.060	8.100	6.802	445,382
2022-09-01	8.120	8.150	8.020	8.100	6.802	543,513
2022-08-31	8.190	8.320	8.100	8.280	6.953	229,994
2022-08-30	8.150	8.240	8.130	8.200	6.886	289,049
2022-08-29	8.000	8.140	7.950	8.100	6.802	1,101,724
2022-08-26	8.410	8.430	8.260	8.280	6.953	230,249
2022-08-25	8.740	8.740	8.540	8.630	7.062	599,790
2022-08-24	8.430	8.600	8.390	8.560	7.005	1,004,471
2022-08-23	8.360	8.570	8.290	8.420	6.891	821,278
2022-08-22	8.600	8.740	8.460	8.510	6.964	2,377,024
2022-08-19	8.880	8.930	8.650	8.670	7.095	787,473
2022-08-18	8.800	8.910	8.480	8.820	7.218	1,816,800
2022-08-17	8.880	9.040	8.720	8.950	7.324	746,605
2022-08-16	9.120	9.120	8.650	8.900	7.283	677,074
2022-08-15	9.100	9.250	8.860	8.940	7.316	712,256
2022-08-12	8.770	9.070	8.650	9.000	7.365	570,671
2022-08-11	8.580	8.880	8.580	8.800	7.202	499,633
2022-08-10	8.580	8.680	8.510	8.550	6.997	395,037
2022-08-09	8.480	8.770	8.480	8.710	7.128	400,193
2022-08-08	8.650	8.650	8.480	8.480	6.940	285,400
2022-08-05	8.720	8.820	8.660	8.700	7.120	283,932
2022-08-04	8.700	8.770	8.650	8.650	7.079	527,716
2022-08-03	8.810	8.830	8.560	8.630	7.062	319,985
2022-08-02	8.900	8.910	8.630	8.790	7.193	254,858
2022-08-01	8.860	8.940	8.780	8.780	7.185	258,724
2022-07-29	8.690	8.860	8.680	8.780	7.185	469,085
2022-07-28	8.530	8.780	8.490	8.670	7.095	466,043
2022-07-27	8.330	8.510	8.260	8.480	6.940	766,539
2022-07-26	8.460	8.530	8.280	8.410	6.882	307,279
2022-07-25	8.560	8.620	8.380	8.400	6.874	365,796
2022-07-22	8.650	8.720	8.500	8.630	7.062	521,737
2022-07-21	8.400	8.650	8.390	8.650	7.079	577,929
2022-07-20	8.450	8.570	8.360	8.400	6.874	561,976
2022-07-19	8.350	8.350	8.200	8.260	6.760	209,290
2022-07-18	8.170	8.300	8.120	8.300	6.792	203,580

← NewerPage 18 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.