Amotiv Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 6.490 | 6.490 | 6.200 | 6.290 | 6.073 | 326,019 |
| 2026-04-30 | 6.540 | 6.540 | 6.410 | 6.430 | 6.208 | 266,326 |
| 2026-04-29 | 6.350 | 6.510 | 6.350 | 6.510 | 6.286 | 323,375 |
| 2026-04-28 | 6.550 | 6.560 | 6.390 | 6.420 | 6.199 | 276,171 |
| 2026-04-27 | 6.540 | 6.600 | 6.465 | 6.590 | 6.363 | 130,631 |
| 2026-04-24 | 6.520 | 6.600 | 6.470 | 6.570 | 6.343 | 221,426 |
| 2026-04-23 | 6.620 | 6.650 | 6.540 | 6.580 | 6.353 | 257,737 |
| 2026-04-22 | 6.840 | 6.840 | 6.620 | 6.640 | 6.411 | 264,293 |
| 2026-04-21 | 6.860 | 6.860 | 6.680 | 6.780 | 6.546 | 238,972 |
| 2026-04-20 | 6.870 | 6.890 | 6.790 | 6.860 | 6.623 | 152,012 |
| 2026-04-17 | 6.880 | 6.950 | 6.820 | 6.830 | 6.595 | 207,241 |
| 2026-04-16 | 6.920 | 6.930 | 6.815 | 6.890 | 6.652 | 352,662 |
| 2026-04-15 | 6.910 | 7.020 | 6.840 | 6.920 | 6.681 | 271,369 |
| 2026-04-14 | 6.820 | 6.950 | 6.810 | 6.860 | 6.623 | 289,064 |
| 2026-04-13 | 6.840 | 6.910 | 6.760 | 6.850 | 6.614 | 283,108 |
| 2026-04-10 | 6.910 | 6.910 | 6.780 | 6.870 | 6.633 | 159,946 |
| 2026-04-09 | 6.790 | 6.940 | 6.750 | 6.900 | 6.662 | 378,109 |
| 2026-04-08 | 7.000 | 7.000 | 6.750 | 6.800 | 6.566 | 386,638 |
| 2026-04-07 | 6.770 | 6.960 | 6.760 | 6.810 | 6.575 | 293,562 |
| 2026-04-02 | 6.850 | 6.940 | 6.720 | 6.770 | 6.537 | 208,531 |
| 2026-04-01 | 6.800 | 6.930 | 6.780 | 6.860 | 6.623 | 297,576 |
| 2026-03-31 | 6.680 | 6.780 | 6.610 | 6.720 | 6.488 | 378,487 |
| 2026-03-30 | 6.600 | 6.680 | 6.480 | 6.680 | 6.450 | 494,506 |
| 2026-03-27 | 6.540 | 6.660 | 6.450 | 6.620 | 6.392 | 715,783 |
| 2026-03-26 | 6.370 | 6.500 | 6.240 | 6.470 | 6.247 | 561,601 |
| 2026-03-25 | 6.170 | 6.380 | 6.170 | 6.290 | 6.073 | 203,885 |
| 2026-03-24 | 6.400 | 6.400 | 6.120 | 6.160 | 5.948 | 228,416 |
| 2026-03-23 | 6.190 | 6.240 | 5.980 | 6.210 | 5.996 | 283,228 |
| 2026-03-20 | 6.400 | 6.440 | 6.240 | 6.240 | 6.025 | 361,784 |
| 2026-03-19 | 6.580 | 6.580 | 6.400 | 6.440 | 6.218 | 252,556 |
| 2026-03-18 | 6.670 | 6.755 | 6.575 | 6.610 | 6.382 | 261,557 |
| 2026-03-17 | 6.750 | 6.770 | 6.640 | 6.650 | 6.421 | 265,221 |
| 2026-03-16 | 6.620 | 6.820 | 6.550 | 6.700 | 6.469 | 380,137 |
| 2026-03-13 | 6.650 | 6.730 | 6.600 | 6.640 | 6.411 | 372,683 |
| 2026-03-12 | 6.900 | 6.910 | 6.630 | 6.700 | 6.469 | 791,207 |
| 2026-03-11 | 6.960 | 7.035 | 6.900 | 6.900 | 6.662 | 415,603 |
| 2026-03-10 | 7.150 | 7.150 | 6.960 | 6.980 | 6.739 | 194,643 |
| 2026-03-09 | 7.130 | 7.130 | 6.840 | 7.060 | 6.817 | 297,412 |
| 2026-03-06 | 7.140 | 7.150 | 7.030 | 7.150 | 6.903 | 276,637 |
| 2026-03-05 | 7.190 | 7.190 | 7.040 | 7.120 | 6.875 | 290,180 |
| 2026-03-04 | 7.290 | 7.290 | 6.970 | 7.010 | 6.768 | 433,687 |
| 2026-03-03 | 7.600 | 7.600 | 7.200 | 7.300 | 7.048 | 215,997 |
| 2026-03-02 | 7.680 | 7.740 | 7.540 | 7.610 | 7.348 | 227,241 |
| 2026-02-27 | 7.900 | 7.920 | 7.840 | 7.900 | 7.435 | 272,618 |
| 2026-02-26 | 8.000 | 8.020 | 7.870 | 7.900 | 7.435 | 280,585 |
| 2026-02-25 | 7.900 | 8.000 | 7.900 | 7.920 | 7.453 | 172,898 |
| 2026-02-24 | 8.120 | 8.120 | 7.900 | 7.940 | 7.472 | 182,460 |
| 2026-02-23 | 8.250 | 8.370 | 8.140 | 8.140 | 7.660 | 175,578 |
| 2026-02-20 | 8.340 | 8.340 | 8.240 | 8.330 | 7.839 | 176,819 |
| 2026-02-19 | 8.370 | 8.390 | 8.220 | 8.340 | 7.849 | 198,629 |
| 2026-02-18 | 8.350 | 8.370 | 8.240 | 8.330 | 7.839 | 103,302 |
| 2026-02-17 | 8.150 | 8.340 | 8.150 | 8.300 | 7.811 | 114,886 |
| 2026-02-16 | 8.080 | 8.270 | 8.060 | 8.220 | 7.736 | 245,014 |
| 2026-02-13 | 8.310 | 8.310 | 7.960 | 8.070 | 7.595 | 345,970 |
| 2026-02-12 | 8.090 | 8.400 | 7.920 | 8.370 | 7.877 | 455,375 |
| 2026-02-11 | 8.080 | 8.080 | 7.540 | 8.070 | 7.595 | 1,297,753 |
| 2026-02-10 | 8.770 | 8.850 | 7.980 | 8.120 | 7.642 | 716,683 |
| 2026-02-09 | 8.490 | 8.500 | 8.340 | 8.440 | 7.943 | 888,785 |
| 2026-02-06 | 8.380 | 8.435 | 8.190 | 8.370 | 7.877 | 278,938 |
| 2026-02-05 | 8.480 | 8.480 | 8.290 | 8.420 | 7.924 | 301,259 |
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.