Amotiv Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.490 | 8.490 | 8.250 | 8.310 | 7.820 | 290,884 |
| 2026-02-03 | 8.490 | 8.490 | 8.340 | 8.440 | 7.943 | 180,418 |
| 2026-02-02 | 8.410 | 8.420 | 8.300 | 8.390 | 7.896 | 243,241 |
| 2026-01-30 | 8.390 | 8.480 | 8.290 | 8.390 | 7.896 | 652,599 |
| 2026-01-29 | 8.470 | 8.550 | 8.360 | 8.430 | 7.933 | 181,106 |
| 2026-01-28 | 8.630 | 8.630 | 8.460 | 8.460 | 7.962 | 287,441 |
| 2026-01-27 | 8.780 | 8.880 | 8.610 | 8.630 | 8.122 | 275,901 |
| 2026-01-23 | 8.900 | 8.910 | 8.630 | 8.760 | 8.244 | 195,983 |
| 2026-01-22 | 8.750 | 9.030 | 8.750 | 8.940 | 8.413 | 104,090 |
| 2026-01-21 | 8.980 | 8.980 | 8.690 | 8.750 | 8.234 | 180,198 |
| 2026-01-20 | 8.960 | 8.960 | 8.770 | 8.870 | 8.347 | 388,073 |
| 2026-01-19 | 9.000 | 9.070 | 8.860 | 8.970 | 8.441 | 83,696 |
| 2026-01-16 | 8.870 | 9.065 | 8.860 | 9.000 | 8.470 | 83,279 |
| 2026-01-15 | 8.850 | 9.005 | 8.840 | 8.870 | 8.347 | 109,838 |
| 2026-01-14 | 9.050 | 9.070 | 8.880 | 8.990 | 8.460 | 222,711 |
| 2026-01-13 | 8.900 | 9.130 | 8.900 | 9.000 | 8.470 | 162,440 |
| 2026-01-12 | 8.950 | 9.170 | 8.950 | 9.100 | 8.564 | 418,445 |
| 2026-01-09 | 8.780 | 9.020 | 8.780 | 8.950 | 8.423 | 203,344 |
| 2026-01-08 | 8.660 | 8.880 | 8.660 | 8.860 | 8.338 | 99,163 |
| 2026-01-07 | 8.830 | 8.880 | 8.710 | 8.860 | 8.338 | 103,500 |
| 2026-01-06 | 8.970 | 8.970 | 8.680 | 8.700 | 8.187 | 199,610 |
| 2026-01-05 | 8.950 | 9.020 | 8.930 | 8.950 | 8.423 | 106,486 |
| 2026-01-02 | 8.820 | 8.955 | 8.820 | 8.950 | 8.423 | 63,565 |
| 2025-12-31 | 8.900 | 8.985 | 8.830 | 8.970 | 8.441 | 102,588 |
| 2025-12-30 | 8.810 | 8.910 | 8.810 | 8.850 | 8.329 | 62,466 |
| 2025-12-29 | 8.810 | 8.900 | 8.745 | 8.870 | 8.347 | 100,091 |
| 2025-12-24 | 8.820 | 8.820 | 8.725 | 8.760 | 8.244 | 78,772 |
| 2025-12-23 | 8.870 | 8.930 | 8.765 | 8.850 | 8.329 | 180,348 |
| 2025-12-22 | 8.840 | 9.030 | 8.840 | 8.950 | 8.423 | 122,857 |
| 2025-12-19 | 8.900 | 8.900 | 8.750 | 8.840 | 8.319 | 383,892 |
| 2025-12-18 | 8.920 | 8.940 | 8.695 | 8.790 | 8.272 | 415,642 |
| 2025-12-17 | 9.060 | 9.100 | 8.850 | 8.900 | 8.376 | 211,801 |
| 2025-12-16 | 9.030 | 9.080 | 8.915 | 9.010 | 8.479 | 250,819 |
| 2025-12-15 | 9.010 | 9.060 | 8.760 | 9.030 | 8.498 | 318,935 |
| 2025-12-12 | 8.950 | 9.040 | 8.820 | 8.880 | 8.357 | 491,126 |
| 2025-12-11 | 8.940 | 9.010 | 8.895 | 8.950 | 8.423 | 242,169 |
| 2025-12-10 | 8.910 | 9.000 | 8.760 | 8.900 | 8.376 | 582,817 |
| 2025-12-09 | 8.960 | 9.025 | 8.910 | 8.940 | 8.413 | 281,588 |
| 2025-12-08 | 9.050 | 9.050 | 8.680 | 8.980 | 8.451 | 158,368 |
| 2025-12-05 | 9.120 | 9.160 | 8.755 | 8.780 | 8.263 | 250,891 |
| 2025-12-04 | 9.000 | 9.100 | 8.940 | 9.010 | 8.479 | 237,771 |
| 2025-12-03 | 8.960 | 9.170 | 8.920 | 9.170 | 8.630 | 207,875 |
| 2025-12-02 | 9.000 | 9.100 | 8.880 | 8.960 | 8.432 | 176,609 |
| 2025-12-01 | 8.760 | 9.120 | 8.760 | 9.040 | 8.507 | 197,634 |
| 2025-11-28 | 8.870 | 9.000 | 8.850 | 8.980 | 8.451 | 218,351 |
| 2025-11-27 | 8.850 | 8.920 | 8.750 | 8.900 | 8.376 | 400,284 |
| 2025-11-26 | 8.500 | 8.900 | 8.500 | 8.850 | 8.329 | 405,874 |
| 2025-11-25 | 8.700 | 8.730 | 8.570 | 8.640 | 8.131 | 263,355 |
| 2025-11-24 | 8.540 | 8.700 | 8.540 | 8.640 | 8.131 | 270,379 |
| 2025-11-21 | 8.650 | 8.650 | 8.450 | 8.490 | 7.990 | 123,572 |
| 2025-11-20 | 8.550 | 8.725 | 8.550 | 8.670 | 8.159 | 125,121 |
| 2025-11-19 | 8.940 | 8.940 | 8.510 | 8.540 | 8.037 | 228,486 |
| 2025-11-18 | 8.930 | 8.930 | 8.650 | 8.670 | 8.159 | 184,540 |
| 2025-11-17 | 8.820 | 8.930 | 8.620 | 8.930 | 8.404 | 229,998 |
| 2025-11-14 | 8.990 | 8.990 | 8.620 | 8.640 | 8.131 | 229,127 |
| 2025-11-13 | 8.900 | 9.010 | 8.840 | 9.000 | 8.470 | 219,962 |
| 2025-11-12 | 8.770 | 9.040 | 8.770 | 8.900 | 8.376 | 190,295 |
| 2025-11-11 | 8.890 | 8.890 | 8.715 | 8.770 | 8.253 | 172,944 |
| 2025-11-10 | 8.890 | 8.890 | 8.780 | 8.780 | 8.263 | 162,966 |
| 2025-11-07 | 8.800 | 8.860 | 8.760 | 8.820 | 8.300 | 226,305 |
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.