Amotiv Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.030 | 8.030 | 7.850 | 7.900 | 7.269 | 262,653 |
| 2025-05-20 | 7.950 | 7.995 | 7.860 | 7.950 | 7.315 | 283,247 |
| 2025-05-19 | 8.100 | 8.130 | 7.890 | 7.920 | 7.288 | 393,603 |
| 2025-05-16 | 8.140 | 8.230 | 8.030 | 8.200 | 7.546 | 295,595 |
| 2025-05-15 | 8.300 | 8.300 | 8.000 | 8.050 | 7.408 | 280,023 |
| 2025-05-14 | 8.320 | 8.350 | 8.180 | 8.230 | 7.573 | 293,422 |
| 2025-05-13 | 8.220 | 8.350 | 8.140 | 8.260 | 7.601 | 362,369 |
| 2025-05-12 | 8.140 | 8.165 | 8.020 | 8.090 | 7.444 | 192,476 |
| 2025-05-09 | 8.060 | 8.190 | 8.060 | 8.100 | 7.454 | 234,199 |
| 2025-05-08 | 8.010 | 8.110 | 8.010 | 8.050 | 7.408 | 318,139 |
| 2025-05-07 | 7.930 | 8.100 | 7.840 | 8.060 | 7.417 | 227,695 |
| 2025-05-06 | 7.760 | 7.950 | 7.760 | 7.900 | 7.269 | 250,829 |
| 2025-05-05 | 7.830 | 7.940 | 7.740 | 7.740 | 7.122 | 230,680 |
| 2025-05-02 | 7.700 | 7.890 | 7.700 | 7.850 | 7.223 | 200,248 |
| 2025-05-01 | 7.660 | 7.950 | 7.600 | 7.830 | 7.205 | 313,626 |
| 2025-04-30 | 7.780 | 7.800 | 7.660 | 7.760 | 7.141 | 385,344 |
| 2025-04-29 | 7.830 | 7.830 | 7.590 | 7.690 | 7.076 | 370,719 |
| 2025-04-28 | 7.700 | 7.770 | 7.570 | 7.640 | 7.030 | 249,269 |
| 2025-04-24 | 7.510 | 7.740 | 7.510 | 7.660 | 7.049 | 242,519 |
| 2025-04-23 | 7.480 | 7.590 | 7.390 | 7.560 | 6.957 | 295,467 |
| 2025-04-22 | 7.380 | 7.480 | 7.260 | 7.330 | 6.745 | 336,414 |
| 2025-04-17 | 7.360 | 7.510 | 7.330 | 7.510 | 6.911 | 286,928 |
| 2025-04-16 | 7.350 | 7.510 | 7.310 | 7.390 | 6.800 | 449,668 |
| 2025-04-15 | 7.450 | 7.490 | 7.350 | 7.410 | 6.819 | 185,288 |
| 2025-04-14 | 7.500 | 7.530 | 7.380 | 7.500 | 6.901 | 329,304 |
| 2025-04-11 | 7.270 | 7.510 | 7.220 | 7.420 | 6.828 | 250,677 |
| 2025-04-10 | 7.640 | 7.640 | 7.260 | 7.440 | 6.846 | 466,162 |
| 2025-04-09 | 7.090 | 7.210 | 6.820 | 6.820 | 6.276 | 478,560 |
| 2025-04-08 | 6.930 | 7.390 | 6.930 | 7.280 | 6.699 | 649,551 |
| 2025-04-07 | 6.960 | 7.320 | 6.780 | 6.830 | 6.285 | 1,150,321 |
| 2025-04-04 | 8.310 | 8.310 | 7.060 | 7.320 | 6.736 | 2,127,884 |
| 2025-04-03 | 8.730 | 8.810 | 8.560 | 8.790 | 8.088 | 501,200 |
| 2025-04-02 | 8.950 | 9.200 | 8.860 | 8.870 | 8.162 | 386,900 |
| 2025-04-01 | 8.950 | 8.990 | 8.840 | 8.900 | 8.190 | 455,183 |
| 2025-03-31 | 9.020 | 9.090 | 8.835 | 8.890 | 8.180 | 959,278 |
| 2025-03-28 | 9.380 | 9.430 | 9.150 | 9.170 | 8.438 | 351,515 |
| 2025-03-27 | 9.420 | 9.460 | 9.330 | 9.460 | 8.705 | 359,358 |
| 2025-03-26 | 9.450 | 9.480 | 9.370 | 9.400 | 8.650 | 252,546 |
| 2025-03-25 | 9.530 | 9.560 | 9.400 | 9.400 | 8.650 | 265,372 |
| 2025-03-24 | 9.450 | 9.520 | 9.360 | 9.500 | 8.742 | 395,145 |
| 2025-03-21 | 9.500 | 9.580 | 9.410 | 9.520 | 8.760 | 644,754 |
| 2025-03-20 | 9.440 | 9.580 | 9.420 | 9.520 | 8.760 | 529,788 |
| 2025-03-19 | 9.380 | 9.525 | 9.290 | 9.350 | 8.604 | 223,130 |
| 2025-03-18 | 9.510 | 9.530 | 9.310 | 9.410 | 8.659 | 264,938 |
| 2025-03-17 | 9.170 | 9.360 | 9.150 | 9.360 | 8.613 | 414,444 |
| 2025-03-14 | 9.300 | 9.300 | 9.090 | 9.140 | 8.411 | 404,370 |
| 2025-03-13 | 9.540 | 9.550 | 9.210 | 9.260 | 8.521 | 491,999 |
| 2025-03-12 | 9.400 | 9.550 | 9.210 | 9.320 | 8.576 | 692,551 |
| 2025-03-11 | 9.480 | 9.540 | 9.270 | 9.450 | 8.696 | 384,246 |
| 2025-03-10 | 9.530 | 9.550 | 9.370 | 9.550 | 8.788 | 339,944 |
| 2025-03-07 | 9.470 | 9.590 | 9.355 | 9.480 | 8.723 | 501,415 |
| 2025-03-06 | 9.560 | 9.640 | 9.510 | 9.520 | 8.760 | 338,638 |
| 2025-03-05 | 9.670 | 9.850 | 9.500 | 9.600 | 8.834 | 578,215 |
| 2025-03-04 | 9.880 | 9.880 | 9.570 | 9.810 | 9.027 | 332,680 |
| 2025-03-03 | 10.050 | 10.050 | 9.840 | 9.920 | 9.128 | 193,374 |
| 2025-02-28 | 10.080 | 10.140 | 9.900 | 9.950 | 9.156 | 413,012 |
| 2025-02-27 | 10.050 | 10.150 | 10.010 | 10.100 | 9.294 | 268,047 |
| 2025-02-26 | 9.960 | 10.000 | 9.890 | 9.960 | 9.165 | 233,230 |
| 2025-02-25 | 10.050 | 10.050 | 9.860 | 9.940 | 9.147 | 318,038 |
| 2025-02-24 | 9.880 | 10.120 | 9.880 | 9.970 | 9.174 | 336,181 |
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.