Amotiv Ltd historical data

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

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

← NewerPage 4 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.