Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	8.170	8.300	8.120	8.300	6.792	203,580
2022-07-15	8.230	8.350	8.045	8.170	6.686	270,523
2022-07-14	8.060	8.180	8.060	8.140	6.661	379,574
2022-07-13	8.050	8.200	8.000	8.120	6.645	219,527
2022-07-12	8.080	8.160	8.000	8.030	6.571	238,271
2022-07-11	8.220	8.320	8.080	8.090	6.621	346,046
2022-07-08	8.110	8.350	8.100	8.240	6.743	594,311
2022-07-07	8.110	8.190	7.950	8.180	6.694	420,993
2022-07-06	8.010	8.360	8.010	8.160	6.678	267,426
2022-07-05	8.020	8.190	7.990	8.030	6.571	402,792
2022-07-04	8.200	8.200	7.950	8.070	6.604	497,145
2022-07-01	8.180	8.220	7.930	7.970	6.522	519,618
2022-06-30	8.100	8.260	7.990	7.990	6.539	410,774
2022-06-29	8.120	8.300	8.070	8.170	6.686	517,458
2022-06-28	8.250	8.380	8.130	8.250	6.752	836,857
2022-06-27	8.150	8.400	8.000	8.400	6.874	473,221
2022-06-24	8.070	8.140	7.850	8.000	6.547	945,149
2022-06-23	7.800	7.980	7.720	7.830	6.408	688,771
2022-06-22	7.720	7.890	7.640	7.760	6.351	678,448
2022-06-21	7.980	8.100	7.680	7.680	6.285	964,696
2022-06-20	7.730	8.120	7.710	7.960	6.514	1,019,992
2022-06-17	8.300	8.310	7.460	7.730	6.326	4,557,045
2022-06-16	9.880	9.890	9.540	9.610	7.864	365,434
2022-06-15	10.400	10.400	9.750	9.750	7.979	533,173
2022-06-14	10.090	10.270	9.980	10.260	8.396	799,812
2022-06-10	10.690	10.810	10.550	10.610	8.683	358,752
2022-06-09	10.850	10.950	10.690	10.860	8.887	598,010
2022-06-08	11.020	11.140	10.720	10.780	8.822	725,792
2022-06-07	11.190	11.240	10.950	11.040	9.035	707,429
2022-06-06	11.230	11.320	11.160	11.280	9.231	327,142
2022-06-03	11.400	11.460	11.140	11.300	9.248	552,442
2022-06-02	11.250	11.330	11.140	11.280	9.231	370,995
2022-06-01	11.790	11.790	11.270	11.440	9.362	625,091
2022-05-31	11.620	11.790	11.480	11.480	9.395	1,146,335
2022-05-30	11.690	11.990	11.480	11.520	9.428	472,483
2022-05-27	11.580	11.620	11.240	11.350	9.288	593,705
2022-05-26	11.580	11.620	11.180	11.210	9.174	519,433
2022-05-25	11.740	11.760	11.350	11.350	9.288	309,568
2022-05-24	11.960	11.960	11.680	11.710	9.583	213,635
2022-05-23	11.800	11.880	11.690	11.820	9.673	149,939
2022-05-20	11.720	11.950	11.690	11.740	9.608	232,081
2022-05-19	11.660	11.880	11.540	11.790	9.649	633,839
2022-05-18	11.760	11.940	11.730	11.840	9.689	370,028
2022-05-17	11.590	11.870	11.570	11.740	9.608	459,001
2022-05-16	11.690	11.900	11.560	11.740	9.608	534,976
2022-05-13	11.680	11.750	11.540	11.700	9.575	515,187
2022-05-12	11.630	11.810	11.290	11.580	9.477	696,585
2022-05-11	11.790	11.880	11.580	11.800	9.657	379,939
2022-05-10	11.770	11.880	11.550	11.730	9.599	573,773
2022-05-09	12.150	12.180	11.810	11.840	9.689	371,800
2022-05-06	12.260	12.350	12.040	12.160	9.951	364,631
2022-05-05	12.410	12.570	12.240	12.410	10.156	413,770
2022-05-04	12.800	12.820	12.215	12.340	10.099	594,766
2022-05-03	12.660	12.820	12.660	12.660	10.360	252,082
2022-05-02	12.650	12.860	12.650	12.790	10.467	228,970
2022-04-29	12.790	12.960	12.770	12.840	10.508	384,133
2022-04-28	12.850	12.960	12.750	12.850	10.516	310,478
2022-04-27	12.520	12.760	12.520	12.750	10.434	528,175
2022-04-26	12.700	12.920	12.620	12.800	10.475	411,849
2022-04-22	12.900	13.000	12.810	12.900	10.557	306,065

← NewerPage 19 of 22 · 1,266 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.