Amotiv Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 9.500 | 9.560 | 9.340 | 9.350 | 8.604 | 397,643 |
| 2025-08-13 | 9.350 | 9.650 | 9.050 | 9.380 | 8.631 | 316,985 |
| 2025-08-12 | 8.970 | 9.200 | 8.970 | 9.180 | 8.447 | 146,789 |
| 2025-08-11 | 9.060 | 9.170 | 9.040 | 9.050 | 8.328 | 116,800 |
| 2025-08-08 | 9.100 | 9.140 | 9.020 | 9.040 | 8.318 | 98,284 |
| 2025-08-07 | 8.990 | 9.100 | 8.970 | 9.080 | 8.355 | 112,854 |
| 2025-08-06 | 8.770 | 9.050 | 8.770 | 9.020 | 8.300 | 260,217 |
| 2025-08-05 | 8.740 | 8.820 | 8.700 | 8.740 | 8.042 | 215,765 |
| 2025-08-04 | 8.640 | 8.720 | 8.640 | 8.680 | 7.987 | 111,249 |
| 2025-08-01 | 8.740 | 8.830 | 8.670 | 8.740 | 8.042 | 156,124 |
| 2025-07-31 | 8.870 | 8.890 | 8.760 | 8.820 | 8.116 | 194,799 |
| 2025-07-30 | 8.940 | 8.940 | 8.790 | 8.840 | 8.134 | 114,213 |
| 2025-07-29 | 8.870 | 8.910 | 8.800 | 8.910 | 8.199 | 153,934 |
| 2025-07-28 | 8.720 | 8.950 | 8.720 | 8.890 | 8.180 | 126,206 |
| 2025-07-25 | 8.700 | 8.740 | 8.610 | 8.700 | 8.006 | 205,567 |
| 2025-07-24 | 8.790 | 8.840 | 8.670 | 8.730 | 8.033 | 175,663 |
| 2025-07-23 | 8.650 | 8.950 | 8.620 | 8.760 | 8.061 | 521,449 |
| 2025-07-22 | 8.740 | 8.750 | 8.660 | 8.690 | 7.996 | 192,469 |
| 2025-07-21 | 8.800 | 8.860 | 8.690 | 8.720 | 8.024 | 146,783 |
| 2025-07-18 | 8.860 | 8.900 | 8.750 | 8.800 | 8.098 | 129,282 |
| 2025-07-17 | 8.790 | 8.860 | 8.730 | 8.810 | 8.107 | 208,204 |
| 2025-07-16 | 8.770 | 8.770 | 8.620 | 8.720 | 8.024 | 143,868 |
| 2025-07-15 | 8.660 | 8.780 | 8.595 | 8.740 | 8.042 | 190,671 |
| 2025-07-14 | 8.600 | 8.655 | 8.520 | 8.560 | 7.877 | 190,794 |
| 2025-07-11 | 8.600 | 8.660 | 8.530 | 8.630 | 7.941 | 215,847 |
| 2025-07-10 | 8.590 | 8.640 | 8.500 | 8.540 | 7.858 | 161,702 |
| 2025-07-09 | 8.550 | 8.590 | 8.470 | 8.500 | 7.822 | 164,710 |
| 2025-07-08 | 8.480 | 8.580 | 8.420 | 8.550 | 7.868 | 226,138 |
| 2025-07-07 | 8.630 | 8.635 | 8.460 | 8.500 | 7.822 | 285,606 |
| 2025-07-04 | 8.370 | 8.700 | 8.360 | 8.620 | 7.932 | 277,462 |
| 2025-07-03 | 8.210 | 8.370 | 8.210 | 8.340 | 7.674 | 222,456 |
| 2025-07-02 | 8.280 | 8.360 | 8.210 | 8.290 | 7.628 | 224,127 |
| 2025-07-01 | 8.070 | 8.280 | 8.040 | 8.190 | 7.536 | 203,773 |
| 2025-06-30 | 8.050 | 8.080 | 7.970 | 8.010 | 7.371 | 366,180 |
| 2025-06-27 | 7.950 | 8.060 | 7.880 | 8.000 | 7.362 | 206,846 |
| 2025-06-26 | 7.770 | 7.950 | 7.770 | 7.940 | 7.306 | 258,158 |
| 2025-06-25 | 7.800 | 7.835 | 7.710 | 7.780 | 7.159 | 296,273 |
| 2025-06-24 | 7.660 | 7.790 | 7.570 | 7.770 | 7.150 | 256,017 |
| 2025-06-23 | 7.560 | 7.560 | 7.390 | 7.550 | 6.947 | 244,749 |
| 2025-06-20 | 7.480 | 7.560 | 7.400 | 7.560 | 6.957 | 706,327 |
| 2025-06-19 | 7.660 | 7.690 | 7.480 | 7.500 | 6.901 | 360,194 |
| 2025-06-18 | 7.590 | 7.655 | 7.530 | 7.540 | 6.938 | 249,171 |
| 2025-06-17 | 7.720 | 7.760 | 7.610 | 7.610 | 7.003 | 204,773 |
| 2025-06-16 | 7.680 | 7.720 | 7.540 | 7.640 | 7.030 | 377,344 |
| 2025-06-13 | 7.930 | 7.930 | 7.620 | 7.670 | 7.058 | 307,545 |
| 2025-06-12 | 8.040 | 8.040 | 7.840 | 7.870 | 7.242 | 264,867 |
| 2025-06-11 | 7.900 | 8.040 | 7.830 | 7.960 | 7.325 | 387,228 |
| 2025-06-10 | 7.940 | 7.970 | 7.810 | 7.840 | 7.214 | 297,953 |
| 2025-06-06 | 8.000 | 8.000 | 7.880 | 7.880 | 7.251 | 171,110 |
| 2025-06-05 | 7.960 | 8.000 | 7.840 | 7.960 | 7.325 | 396,003 |
| 2025-06-04 | 7.930 | 8.110 | 7.930 | 8.000 | 7.362 | 278,186 |
| 2025-06-03 | 7.930 | 7.940 | 7.830 | 7.910 | 7.279 | 240,593 |
| 2025-06-02 | 8.010 | 8.010 | 7.855 | 7.870 | 7.242 | 171,750 |
| 2025-05-30 | 7.820 | 8.000 | 7.820 | 7.910 | 7.279 | 522,246 |
| 2025-05-29 | 7.810 | 8.010 | 7.810 | 7.970 | 7.334 | 336,499 |
| 2025-05-28 | 7.840 | 7.970 | 7.800 | 7.800 | 7.177 | 315,334 |
| 2025-05-27 | 7.860 | 7.870 | 7.750 | 7.770 | 7.150 | 423,880 |
| 2025-05-26 | 7.980 | 7.980 | 7.780 | 7.780 | 7.159 | 186,696 |
| 2025-05-23 | 7.770 | 7.940 | 7.770 | 7.880 | 7.251 | 257,515 |
| 2025-05-22 | 7.850 | 7.910 | 7.770 | 7.800 | 7.177 | 252,925 |
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.