Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.720	6.815	6.660	6.710	6.479	270,966
2026-07-24	6.700	6.740	6.630	6.710	6.479	195,821
2026-07-23	6.560	6.805	6.550	6.700	6.469	301,340
2026-07-22	6.470	6.680	6.435	6.630	6.401	319,923
2026-07-21	6.490	6.490	6.380	6.430	6.208	131,086
2026-07-20	6.535	6.550	6.405	6.490	6.266	178,105
2026-07-17	6.550	6.610	6.495	6.530	6.305	219,131
2026-07-16	6.480	6.590	6.480	6.540	6.315	196,535
2026-07-15	6.530	6.620	6.410	6.470	6.247	429,951
2026-07-14	6.540	6.660	6.520	6.530	6.305	264,458
2026-07-13	6.450	6.590	6.450	6.540	6.315	217,868
2026-07-10	6.560	6.560	6.390	6.450	6.228	362,469
2026-07-09	6.620	6.620	6.350	6.550	6.324	409,443
2026-07-08	6.600	6.650	6.480	6.640	6.411	385,987
2026-07-07	6.530	6.660	6.530	6.570	6.343	251,752
2026-07-06	6.450	6.550	6.450	6.530	6.305	161,271
2026-07-03	6.460	6.540	6.405	6.500	6.276	135,220
2026-07-02	6.460	6.500	6.370	6.450	6.228	235,867
2026-07-01	6.400	6.540	6.300	6.460	6.237	277,340
2026-06-30	6.350	6.470	6.300	6.300	6.083	369,971
2026-06-29	6.310	6.490	6.305	6.340	6.121	172,090
2026-06-26	6.300	6.390	6.240	6.370	6.150	237,853
2026-06-25	6.440	6.500	6.330	6.350	6.131	305,579
2026-06-24	6.380	6.480	6.360	6.420	6.199	273,742
2026-06-23	6.720	6.720	6.380	6.390	6.170	328,859
2026-06-22	6.500	6.600	6.390	6.600	6.372	625,005
2026-06-19	6.460	6.550	6.460	6.510	6.286	1,238,277
2026-06-18	6.590	6.720	6.375	6.540	6.315	377,136
2026-06-17	6.380	6.680	6.320	6.650	6.421	276,506
2026-06-16	6.390	6.490	6.230	6.410	6.189	297,359
2026-06-15	6.370	6.460	6.260	6.430	6.208	366,290
2026-06-12	6.300	6.380	6.200	6.360	6.141	465,256
2026-06-11	6.100	6.300	6.040	6.290	6.073	528,993
2026-06-10	6.030	6.145	6.030	6.130	5.919	370,259
2026-06-09	6.190	6.210	6.020	6.040	5.832	322,940
2026-06-05	6.270	6.370	6.170	6.210	5.996	250,201
2026-06-04	6.340	6.390	6.250	6.370	6.150	180,076
2026-06-03	6.300	6.410	6.280	6.340	6.121	221,020
2026-06-02	6.200	6.300	6.090	6.300	6.083	520,206
2026-06-01	6.210	6.380	6.210	6.270	6.054	311,576
2026-05-29	6.150	6.490	6.090	6.360	6.141	561,848
2026-05-28	6.150	6.150	6.060	6.110	5.899	606,038
2026-05-27	6.160	6.230	6.100	6.160	5.948	367,365
2026-05-26	6.100	6.170	6.070	6.170	5.957	347,604
2026-05-25	6.100	6.130	6.050	6.100	5.890	346,209
2026-05-22	6.100	6.210	6.080	6.150	5.938	243,251
2026-05-21	5.950	6.130	5.950	6.090	5.880	539,469
2026-05-20	6.000	6.070	5.900	5.950	5.745	243,057
2026-05-19	6.050	6.130	5.980	6.050	5.841	255,772
2026-05-18	6.230	6.270	6.020	6.030	5.822	256,804
2026-05-15	6.250	6.300	6.200	6.230	6.015	124,902
2026-05-14	6.380	6.380	6.180	6.240	6.025	524,446
2026-05-13	6.200	6.350	6.090	6.350	6.131	276,425
2026-05-12	6.480	6.480	6.140	6.190	5.977	387,059
2026-05-11	6.430	6.540	6.390	6.470	6.247	228,451
2026-05-08	6.540	6.560	6.440	6.480	6.257	207,481
2026-05-07	6.420	6.680	6.365	6.560	6.334	659,699
2026-05-06	6.410	6.450	6.310	6.360	6.141	307,982
2026-05-05	6.350	6.400	6.300	6.320	6.102	171,057
2026-05-04	6.320	6.480	6.300	6.380	6.160	385,695

← NewerPage 2 of 22 · 1,268 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.