Amotiv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	10.260	10.450	10.250	10.360	9.357	156,322
2024-11-25	10.500	10.590	10.200	10.200	9.212	356,607
2024-11-22	10.280	10.320	10.060	10.300	9.303	152,900
2024-11-21	10.280	10.280	9.940	10.020	9.050	293,858
2024-11-20	10.460	10.460	10.160	10.200	9.212	210,626
2024-11-19	10.240	10.480	10.210	10.360	9.357	186,735
2024-11-18	10.350	10.400	10.250	10.320	9.321	133,783
2024-11-15	10.500	10.500	10.320	10.350	9.348	60,386
2024-11-14	10.640	10.650	10.400	10.430	9.420	73,515
2024-11-13	10.530	10.570	10.340	10.500	9.483	266,335
2024-11-12	10.500	10.590	10.470	10.580	9.555	195,609
2024-11-11	10.560	10.600	10.460	10.460	9.447	141,247
2024-11-08	10.650	10.690	10.550	10.600	9.574	241,078
2024-11-07	10.660	10.690	10.480	10.520	9.501	234,389
2024-11-06	10.800	10.800	10.610	10.660	9.628	166,786
2024-11-05	10.600	10.750	10.600	10.650	9.619	104,345
2024-11-04	10.620	11.060	10.580	10.670	9.637	196,997
2024-11-01	10.510	10.650	10.450	10.600	9.574	154,549
2024-10-31	10.670	10.730	10.510	10.650	9.619	178,800
2024-10-30	10.790	10.820	10.540	10.540	9.519	328,915
2024-10-29	10.890	10.960	10.700	10.770	9.727	256,741
2024-10-28	10.820	10.870	10.690	10.830	9.781	149,476
2024-10-25	10.930	10.960	10.750	10.800	9.754	227,556
2024-10-24	10.950	10.970	10.700	10.890	9.835	254,269
2024-10-23	10.900	10.970	10.790	10.900	9.844	271,818
2024-10-22	10.880	10.920	10.410	10.830	9.781	464,285
2024-10-21	10.020	11.070	10.020	11.010	9.944	747,724
2024-10-18	10.070	10.070	9.860	9.990	9.023	569,052
2024-10-17	10.060	10.230	9.970	10.070	9.095	534,667
2024-10-16	10.130	10.175	9.980	9.980	9.014	189,031
2024-10-15	10.310	10.330	10.170	10.200	9.212	299,799
2024-10-14	10.340	10.340	10.120	10.190	9.203	101,748
2024-10-11	10.280	10.330	10.210	10.290	9.294	587,627
2024-10-10	10.150	10.350	10.150	10.270	9.275	217,596
2024-10-09	10.270	10.270	10.100	10.110	9.131	112,082
2024-10-08	9.990	10.170	9.990	10.090	9.113	126,031
2024-10-07	9.930	10.100	9.810	10.100	9.122	427,938
2024-10-04	10.010	10.010	9.850	9.930	8.968	160,912
2024-10-03	10.200	10.205	9.960	10.000	9.032	293,947
2024-10-02	10.480	10.580	10.170	10.170	9.185	196,142
2024-10-01	10.500	10.680	10.410	10.520	9.501	198,293
2024-09-30	10.640	10.780	10.440	10.450	9.438	322,217
2024-09-27	10.600	10.640	10.470	10.580	9.555	132,009
2024-09-26	10.690	10.790	10.590	10.600	9.574	291,019
2024-09-25	10.690	10.770	10.570	10.590	9.565	419,327
2024-09-24	10.450	10.680	10.400	10.640	9.610	121,968
2024-09-23	10.470	10.560	10.390	10.500	9.483	155,931
2024-09-20	10.470	10.620	10.420	10.540	9.519	435,321
2024-09-19	10.850	10.850	10.470	10.480	9.465	298,149
2024-09-18	10.310	10.460	10.290	10.460	9.447	155,298
2024-09-17	10.490	10.570	10.300	10.340	9.339	240,351
2024-09-16	10.520	10.520	10.320	10.450	9.438	156,153
2024-09-13	10.300	10.500	10.250	10.480	9.465	375,136
2024-09-12	10.310	10.310	10.090	10.310	9.312	120,549
2024-09-11	10.140	10.170	10.035	10.060	9.086	163,101
2024-09-10	10.100	10.170	10.060	10.140	9.158	162,612
2024-09-09	9.910	10.070	9.880	10.000	9.032	120,128
2024-09-06	10.000	10.170	9.910	10.070	9.095	255,398
2024-09-05	10.040	10.125	9.950	10.000	9.032	230,687
2024-09-04	10.180	10.300	9.970	10.010	9.041	293,055

← NewerPage 9 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.