Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	8.720	8.880	8.720	8.860	8.338	169,410
2025-11-05	8.710	8.740	8.540	8.720	8.206	222,703
2025-11-04	8.950	8.950	8.730	8.740	8.225	140,123
2025-11-03	8.940	9.000	8.870	8.950	8.423	199,741
2025-10-31	9.110	9.140	8.910	8.930	8.404	333,158
2025-10-30	9.110	9.140	8.990	9.140	8.601	199,507
2025-10-29	9.160	9.250	9.065	9.110	8.573	282,450
2025-10-28	9.000	9.180	8.920	9.100	8.564	284,681
2025-10-27	8.960	9.000	8.910	8.950	8.423	252,225
2025-10-24	8.940	8.960	8.875	8.930	8.404	170,697
2025-10-23	8.970	8.995	8.900	8.910	8.385	265,725
2025-10-22	8.900	8.970	8.835	8.970	8.441	493,441
2025-10-21	8.875	8.950	8.830	8.940	8.413	248,643
2025-10-20	8.890	8.890	8.800	8.850	8.329	163,129
2025-10-17	8.760	8.890	8.760	8.790	8.272	163,969
2025-10-16	8.900	8.900	8.745	8.810	8.291	171,613
2025-10-15	8.830	8.910	8.755	8.900	8.376	252,156
2025-10-14	8.660	8.760	8.540	8.750	8.234	330,985
2025-10-13	8.800	8.800	8.600	8.660	8.150	269,260
2025-10-10	8.800	8.860	8.730	8.770	8.253	154,817
2025-10-09	8.800	8.910	8.790	8.830	8.310	371,230
2025-10-08	8.860	8.870	8.690	8.790	8.272	165,530
2025-10-07	8.660	8.960	8.660	8.930	8.404	633,099
2025-10-06	8.950	8.950	8.750	8.770	8.253	121,703
2025-10-03	8.950	9.055	8.850	8.880	8.357	227,877
2025-10-02	8.970	9.000	8.860	8.980	8.451	272,150
2025-10-01	8.840	8.970	8.740	8.920	8.394	620,669
2025-09-30	8.770	8.950	8.760	8.890	8.366	649,572
2025-09-29	8.750	8.795	8.680	8.750	8.234	208,396
2025-09-26	8.600	8.650	8.490	8.650	8.140	397,319
2025-09-25	8.560	8.680	8.490	8.630	8.122	582,274
2025-09-24	8.800	8.840	8.550	8.620	8.112	446,218
2025-09-23	8.880	8.980	8.780	8.890	8.366	585,822
2025-09-22	8.870	9.000	8.790	8.880	8.357	525,711
2025-09-19	9.140	9.140	8.810	8.860	8.338	4,904,427
2025-09-18	9.000	9.130	9.000	9.080	8.545	635,411
2025-09-17	9.090	9.090	8.710	9.030	8.498	613,238
2025-09-16	9.150	9.340	9.030	9.120	8.583	349,310
2025-09-15	8.900	9.080	8.840	9.020	8.489	368,776
2025-09-12	8.950	9.060	8.890	8.890	8.366	230,188
2025-09-11	9.130	9.350	8.910	8.930	8.404	619,830
2025-09-10	9.290	9.435	9.120	9.170	8.630	544,786
2025-09-09	9.380	9.490	9.185	9.330	8.780	527,631
2025-09-08	9.410	9.460	9.280	9.420	8.865	821,421
2025-09-05	9.690	9.855	9.660	9.800	9.223	270,132
2025-09-04	9.550	9.680	9.540	9.670	9.100	207,918
2025-09-03	9.560	9.630	9.410	9.500	8.940	477,435
2025-09-02	9.730	9.730	9.440	9.540	8.978	193,092
2025-09-01	9.740	9.840	9.730	9.760	9.185	232,566
2025-08-29	9.700	9.790	9.635	9.780	9.204	406,734
2025-08-28	9.700	9.720	9.450	9.690	9.119	285,676
2025-08-27	9.700	9.800	9.550	9.710	9.138	394,357
2025-08-26	9.750	9.910	9.725	9.910	9.119	702,459
2025-08-25	9.750	9.800	9.650	9.700	8.926	435,290
2025-08-22	9.700	9.730	9.560	9.590	8.825	388,072
2025-08-21	9.500	9.760	9.440	9.690	8.917	739,541
2025-08-20	9.450	9.560	9.430	9.450	8.696	821,155
2025-08-19	9.330	9.430	9.310	9.360	8.613	464,533
2025-08-18	9.230	9.350	9.225	9.310	8.567	300,013
2025-08-15	9.340	9.420	9.280	9.330	8.585	232,794

← NewerPage 5 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.