Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	9.870	9.970	9.770	9.900	9.110	236,460
2025-02-20	9.900	10.090	9.770	10.000	9.032	462,867
2025-02-19	10.060	10.180	9.910	9.950	8.986	464,737
2025-02-18	10.000	10.050	9.890	10.000	9.032	344,198
2025-02-17	9.970	10.200	9.900	9.900	8.941	631,888
2025-02-14	10.000	10.090	9.900	10.000	9.032	1,225,672
2025-02-13	10.070	10.090	9.840	9.840	8.887	1,073,339
2025-02-12	10.400	10.440	9.340	9.870	8.914	1,268,673
2025-02-11	10.580	10.720	10.580	10.620	9.592	146,659
2025-02-10	10.520	10.640	10.500	10.580	9.555	133,630
2025-02-07	10.490	10.750	10.480	10.620	9.592	176,588
2025-02-06	10.300	10.460	10.260	10.460	9.447	338,834
2025-02-05	10.180	10.280	10.080	10.280	9.285	322,927
2025-02-04	10.400	10.440	10.080	10.080	9.104	260,773
2025-02-03	10.800	10.850	10.100	10.140	9.158	484,697
2025-01-31	10.860	11.130	10.740	10.840	9.790	366,264
2025-01-30	10.750	10.770	10.610	10.720	9.682	126,136
2025-01-29	10.860	10.870	10.690	10.710	9.673	148,734
2025-01-28	10.600	10.860	10.530	10.830	9.781	201,399
2025-01-24	10.470	10.640	10.440	10.600	9.574	507,365
2025-01-23	10.650	10.650	10.500	10.560	9.537	342,688
2025-01-22	10.590	10.640	10.440	10.630	9.601	161,376
2025-01-21	10.650	10.650	10.450	10.530	9.510	87,090
2025-01-20	10.600	10.650	10.530	10.590	9.565	127,291
2025-01-17	10.630	10.640	10.510	10.600	9.574	76,587
2025-01-16	10.680	10.690	10.530	10.560	9.537	138,569
2025-01-15	10.440	10.620	10.390	10.580	9.555	135,049
2025-01-14	10.410	10.490	10.270	10.400	9.393	93,172
2025-01-13	10.420	10.480	10.290	10.300	9.303	117,839
2025-01-10	10.480	10.490	10.320	10.430	9.420	94,743
2025-01-09	10.560	10.560	10.280	10.480	9.465	282,578
2025-01-08	10.400	10.610	10.350	10.500	9.483	189,031
2025-01-07	10.670	10.670	10.440	10.440	9.429	142,887
2025-01-06	10.690	10.690	10.480	10.530	9.510	98,126
2025-01-03	10.540	10.640	10.540	10.600	9.574	118,546
2025-01-02	10.600	10.660	10.440	10.580	9.555	83,476
2024-12-31	10.500	10.685	10.500	10.600	9.574	160,118
2024-12-30	10.580	10.680	10.570	10.650	9.619	111,013
2024-12-27	10.570	10.650	10.510	10.640	9.610	98,592
2024-12-24	10.580	10.610	10.420	10.480	9.465	119,465
2024-12-23	10.400	10.570	10.390	10.570	9.546	199,465
2024-12-20	10.500	10.550	10.370	10.390	9.384	374,365
2024-12-19	10.600	10.690	10.430	10.510	9.492	359,942
2024-12-18	10.550	10.725	10.450	10.640	9.610	312,691
2024-12-17	10.400	10.620	10.400	10.550	9.528	213,630
2024-12-16	10.370	10.610	10.370	10.440	9.429	214,352
2024-12-13	10.270	10.410	10.210	10.330	9.330	167,777
2024-12-12	10.500	10.530	10.270	10.280	9.285	166,550
2024-12-11	10.440	10.500	10.360	10.450	9.438	113,977
2024-12-10	10.400	10.525	10.315	10.460	9.447	149,756
2024-12-09	10.420	10.540	10.330	10.460	9.447	148,990
2024-12-06	10.400	10.570	10.370	10.520	9.501	171,900
2024-12-05	10.200	10.440	10.200	10.430	9.420	183,562
2024-12-04	10.220	10.330	10.170	10.220	9.230	466,810
2024-12-03	10.400	10.450	10.220	10.270	9.275	188,089
2024-12-02	10.450	10.630	10.380	10.410	9.402	138,000
2024-11-29	10.550	10.590	10.370	10.400	9.393	165,728
2024-11-28	10.460	10.575	10.330	10.570	9.546	211,888
2024-11-27	10.420	10.470	10.310	10.420	9.411	135,856
2024-11-26	10.260	10.450	10.250	10.360	9.357	156,322

← NewerPage 8 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.