Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	12.190	12.260	11.950	12.160	9.813	592,080
2022-01-24	11.950	12.260	11.890	12.200	9.845	266,021
2022-01-21	12.200	12.250	12.010	12.110	9.772	444,572
2022-01-20	12.410	12.550	12.240	12.300	9.925	381,252
2022-01-19	12.320	12.765	12.320	12.590	10.160	605,462
2022-01-18	12.250	12.600	12.200	12.400	10.006	531,576
2022-01-17	12.040	12.310	12.030	12.280	9.909	440,415
2022-01-14	11.930	12.180	11.900	12.130	9.788	467,426
2022-01-13	11.740	12.150	11.740	12.060	9.732	551,656
2022-01-12	11.600	11.920	11.600	11.920	9.619	664,721
2022-01-11	11.710	11.870	11.530	11.620	9.377	476,189
2022-01-10	11.700	11.850	11.525	11.850	9.562	571,781
2022-01-07	11.550	11.840	11.550	11.730	9.466	606,409
2022-01-06	11.690	11.720	11.390	11.500	9.280	302,348
2022-01-05	11.750	11.870	11.700	11.800	9.522	441,192
2022-01-04	11.540	11.820	11.520	11.800	9.522	419,604
2021-12-31	11.500	11.530	11.370	11.370	9.175	348,018
2021-12-30	11.550	11.550	11.380	11.520	9.296	359,592
2021-12-29	11.190	11.310	11.080	11.310	9.127	428,372
2021-12-24	11.090	11.160	10.960	11.000	8.876	447,560
2021-12-23	10.800	11.070	10.800	11.000	8.876	408,410
2021-12-22	10.710	10.870	10.670	10.860	8.763	343,855
2021-12-21	10.480	10.710	10.440	10.710	8.642	495,030
2021-12-20	10.600	10.600	10.270	10.460	8.441	525,282
2021-12-17	10.880	10.880	10.540	10.540	8.505	1,088,681
2021-12-16	10.900	11.130	10.890	11.000	8.876	823,254
2021-12-15	10.990	11.030	10.730	10.860	8.763	804,746
2021-12-14	11.700	11.700	10.980	11.040	8.909	916,862
2021-12-13	11.640	11.650	11.160	11.160	9.006	620,217
2021-12-10	11.590	11.660	11.460	11.630	9.385	419,031
2021-12-09	11.600	11.870	11.450	11.700	9.441	1,154,541
2021-12-08	11.660	11.930	11.600	11.850	9.562	959,734
2021-12-07	11.260	11.580	11.200	11.510	9.288	784,332
2021-12-06	11.060	11.410	11.050	11.280	9.102	1,273,692
2021-12-03	11.160	11.180	10.930	11.100	8.957	555,585
2021-12-02	10.990	11.430	10.860	11.100	8.957	1,255,308
2021-12-01	10.700	11.490	10.650	10.780	8.699	2,978,775
2021-11-30	11.665	11.665	11.665	11.665	9.413	0
2021-11-29	11.703	11.752	11.616	11.665	9.413	188,339
2021-11-26	11.965	12.014	11.703	11.781	9.507	216,188
2021-11-25	11.829	11.955	11.694	11.955	9.647	287,081
2021-11-24	11.926	11.985	11.820	11.820	9.538	243,054
2021-11-23	12.072	12.101	11.936	11.936	9.632	102,980
2021-11-22	11.849	12.062	11.849	12.033	9.710	122,306
2021-11-19	11.849	12.033	11.849	11.975	9.663	76,967
2021-11-18	11.975	12.062	11.936	11.946	9.640	120,793
2021-11-17	12.120	12.266	11.917	11.985	9.671	265,359
2021-11-16	11.791	12.111	11.791	11.985	9.671	321,569
2021-11-15	11.946	11.994	11.752	11.985	9.671	252,629
2021-11-12	11.936	12.023	11.897	11.926	9.624	174,549
2021-11-11	11.975	12.023	11.829	11.936	9.632	152,036
2021-11-10	11.985	12.101	11.926	12.033	9.710	203,287
2021-11-09	12.023	12.028	11.829	11.975	9.663	262,199
2021-11-08	12.023	12.169	11.946	11.975	9.663	245,750
2021-11-05	12.072	12.246	12.072	12.178	9.827	409,555
2021-11-04	12.082	12.178	11.985	12.178	9.827	676,137
2021-11-03	11.975	12.033	11.878	12.014	9.694	258,755
2021-11-02	11.926	12.014	11.781	11.868	9.577	277,717
2021-11-01	11.985	12.052	11.626	11.810	9.530	535,774
2021-10-29	11.083	11.878	11.083	11.829	9.546	880,905

← NewerPage 21 of 22 · 1,271 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.