Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	12.790	12.980	12.790	12.950	10.598	251,209
2022-04-20	12.700	12.910	12.640	12.640	10.344	495,031
2022-04-19	12.270	12.700	12.270	12.650	10.352	516,433
2022-04-14	11.910	12.260	11.890	12.260	10.033	1,002,362
2022-04-13	11.740	11.880	11.730	11.820	9.673	373,211
2022-04-12	11.870	11.870	11.710	11.790	9.649	216,688
2022-04-11	11.800	11.830	11.630	11.760	9.624	332,105
2022-04-08	11.620	11.870	11.570	11.750	9.616	945,546
2022-04-07	11.420	11.560	11.350	11.480	9.395	273,752
2022-04-06	11.410	11.590	11.360	11.540	9.444	229,795
2022-04-05	11.480	11.570	11.330	11.400	9.329	499,195
2022-04-04	11.410	11.500	11.290	11.350	9.288	324,864
2022-04-01	11.510	11.600	11.390	11.400	9.329	342,650
2022-03-31	11.490	11.830	11.450	11.600	9.493	329,615
2022-03-30	11.500	11.690	11.460	11.680	9.558	312,125
2022-03-29	11.200	11.500	11.100	11.430	9.354	331,784
2022-03-28	11.320	11.410	11.155	11.220	9.182	365,427
2022-03-25	11.400	11.580	11.320	11.350	9.288	308,013
2022-03-24	11.430	11.500	11.355	11.400	9.329	198,806
2022-03-23	11.700	11.700	11.490	11.560	9.460	298,126
2022-03-22	11.500	11.520	11.360	11.380	9.313	282,881
2022-03-21	11.700	11.750	11.330	11.370	9.305	448,004
2022-03-18	11.420	11.590	11.325	11.380	9.313	2,064,395
2022-03-17	11.200	11.490	11.190	11.400	9.329	415,071
2022-03-16	11.240	11.400	11.110	11.210	9.174	373,246
2022-03-15	10.990	11.380	10.930	11.170	9.141	492,427
2022-03-14	10.870	11.320	10.840	11.320	9.264	592,513
2022-03-11	11.040	11.130	10.780	10.810	8.847	362,065
2022-03-10	11.040	11.220	10.770	11.070	9.059	425,924
2022-03-09	10.800	10.910	10.500	10.680	8.740	305,756
2022-03-08	11.040	11.040	10.570	10.630	8.699	381,283
2022-03-07	11.120	11.130	10.660	10.900	8.920	530,370
2022-03-04	11.410	11.470	11.080	11.160	9.133	525,249
2022-03-03	11.900	12.020	11.420	11.470	9.387	656,625
2022-03-02	11.500	11.810	11.490	11.710	9.583	570,030
2022-03-01	11.600	11.770	11.460	11.760	9.624	406,605
2022-02-28	11.470	11.750	11.250	11.620	9.509	407,170
2022-02-25	11.400	11.740	11.360	11.660	9.542	513,822
2022-02-24	11.770	11.880	11.540	11.690	9.567	609,716
2022-02-23	11.750	11.960	11.660	11.950	9.779	383,135
2022-02-22	11.820	12.050	11.720	11.830	9.681	317,928
2022-02-21	11.850	12.140	11.800	12.090	9.894	760,754
2022-02-18	12.010	12.190	11.920	11.990	9.812	502,273
2022-02-17	12.310	12.390	12.120	12.190	9.837	558,970
2022-02-16	12.520	12.590	12.350	12.350	9.966	487,752
2022-02-15	12.410	12.520	12.220	12.250	9.885	3,249,943
2022-02-14	12.700	12.760	12.570	12.590	10.160	444,611
2022-02-11	12.440	12.860	12.440	12.780	10.313	586,377
2022-02-10	12.890	12.930	12.610	12.730	10.272	839,068
2022-02-09	13.150	13.165	12.200	12.950	10.450	1,810,752
2022-02-08	12.320	13.000	12.320	12.940	10.442	454,012
2022-02-07	12.310	12.780	12.290	12.700	10.248	544,290
2022-02-04	12.220	12.640	12.220	12.630	10.192	465,171
2022-02-03	12.100	12.590	12.100	12.560	10.135	608,012
2022-02-02	12.490	12.560	12.300	12.390	9.998	553,653
2022-02-01	12.140	12.650	12.130	12.490	10.079	362,779
2022-01-31	11.760	12.490	11.760	12.330	9.950	752,640
2022-01-28	12.000	12.210	11.910	12.130	9.788	918,489
2022-01-27	12.550	12.620	11.690	11.820	9.538	525,531
2022-01-25	12.190	12.260	11.950	12.160	9.813	592,080

← NewerPage 20 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.