Amotiv Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.540 | 5.640 | 5.520 | 5.620 | 5.620 | 809,913 |
| 2026-10-16 | 5.570 | 5.610 | 5.500 | 5.550 | 5.550 | 285,256 |
| 2026-10-15 | 5.600 | 5.610 | 5.450 | 5.550 | 5.550 | 1,147,811 |
| 2026-10-14 | 5.770 | 5.770 | 5.550 | 5.610 | 5.610 | 335,023 |
| 2026-10-13 | 5.610 | 5.710 | 5.565 | 5.630 | 5.630 | 305,805 |
| 2026-10-12 | 5.870 | 5.870 | 5.590 | 5.610 | 5.610 | 558,519 |
| 2026-10-09 | 5.670 | 5.830 | 5.640 | 5.820 | 5.820 | 334,950 |
| 2026-10-08 | 5.540 | 5.660 | 5.520 | 5.630 | 5.630 | 675,191 |
| 2026-10-07 | 5.540 | 5.620 | 5.500 | 5.580 | 5.580 | 349,201 |
| 2026-10-06 | 5.520 | 5.610 | 5.505 | 5.570 | 5.570 | 319,221 |
| 2026-10-05 | 5.550 | 5.660 | 5.510 | 5.530 | 5.530 | 224,630 |
| 2026-10-02 | 5.640 | 5.700 | 5.560 | 5.570 | 5.570 | 418,790 |
| 2026-10-01 | 5.720 | 5.750 | 5.620 | 5.630 | 5.630 | 537,700 |
| 2026-09-30 | 5.610 | 5.850 | 5.600 | 5.770 | 5.770 | 529,714 |
| 2026-09-29 | 5.580 | 5.640 | 5.470 | 5.610 | 5.610 | 337,941 |
| 2026-09-28 | 5.530 | 5.670 | 5.510 | 5.520 | 5.520 | 407,183 |
| 2026-09-25 | 5.750 | 5.750 | 5.470 | 5.530 | 5.530 | 510,596 |
| 2026-09-24 | 5.700 | 5.700 | 5.610 | 5.650 | 5.650 | 223,409 |
| 2026-09-23 | 5.750 | 5.820 | 5.680 | 5.730 | 5.730 | 293,937 |
| 2026-09-22 | 5.800 | 5.860 | 5.710 | 5.710 | 5.710 | 300,397 |
| 2026-09-21 | 5.800 | 5.885 | 5.750 | 5.780 | 5.780 | 342,076 |
| 2026-09-18 | 5.910 | 5.950 | 5.800 | 5.800 | 5.800 | 1,671,024 |
| 2026-09-17 | 5.930 | 5.970 | 5.880 | 5.890 | 5.890 | 428,646 |
| 2026-09-16 | 5.950 | 5.970 | 5.850 | 5.920 | 5.920 | 426,706 |
| 2026-09-15 | 5.950 | 6.020 | 5.950 | 5.970 | 5.970 | 264,308 |
| 2026-09-14 | 6.070 | 6.080 | 5.950 | 5.950 | 5.950 | 221,033 |
| 2026-09-11 | 6.030 | 6.090 | 6.000 | 6.040 | 6.040 | 231,850 |
| 2026-09-10 | 6.140 | 6.140 | 6.010 | 6.070 | 6.070 | 258,066 |
| 2026-09-09 | 6.100 | 6.160 | 6.020 | 6.100 | 6.100 | 377,169 |
| 2026-09-08 | 6.220 | 6.230 | 6.090 | 6.110 | 6.110 | 393,479 |
| 2026-09-07 | 6.270 | 6.320 | 6.180 | 6.200 | 6.200 | 359,536 |
| 2026-09-04 | 6.310 | 6.350 | 6.250 | 6.280 | 6.280 | 155,419 |
| 2026-09-03 | 6.270 | 6.340 | 6.250 | 6.310 | 6.310 | 218,398 |
| 2026-09-02 | 6.330 | 6.330 | 6.230 | 6.230 | 6.230 | 198,887 |
| 2026-09-01 | 6.420 | 6.420 | 6.210 | 6.390 | 6.390 | 222,886 |
| 2026-08-31 | 6.310 | 6.390 | 6.290 | 6.330 | 6.330 | 378,299 |
| 2026-08-28 | 6.330 | 6.360 | 6.250 | 6.320 | 6.320 | 292,202 |
| 2026-08-27 | 6.350 | 6.370 | 6.280 | 6.310 | 6.310 | 642,577 |
| 2026-08-26 | 6.510 | 6.520 | 6.310 | 6.360 | 6.360 | 577,743 |
| 2026-08-25 | 6.390 | 6.520 | 6.360 | 6.520 | 6.520 | 252,340 |
| 2026-08-24 | 6.750 | 6.750 | 6.610 | 6.670 | 6.440 | 425,873 |
| 2026-08-21 | 6.860 | 6.880 | 6.690 | 6.700 | 6.469 | 640,597 |
| 2026-08-20 | 6.790 | 6.930 | 6.770 | 6.890 | 6.652 | 527,479 |
| 2026-08-19 | 6.940 | 7.055 | 6.680 | 6.800 | 6.566 | 684,674 |
| 2026-08-18 | 6.760 | 6.910 | 6.760 | 6.890 | 6.652 | 511,444 |
| 2026-08-17 | 6.740 | 6.750 | 6.580 | 6.750 | 6.517 | 253,170 |
| 2026-08-14 | 6.640 | 6.730 | 6.600 | 6.720 | 6.488 | 291,231 |
| 2026-08-13 | 6.640 | 6.720 | 6.500 | 6.640 | 6.411 | 553,789 |
| 2026-08-12 | 6.370 | 6.700 | 6.250 | 6.640 | 6.411 | 1,017,100 |
| 2026-08-11 | 6.690 | 7.000 | 6.160 | 6.410 | 6.189 | 2,826,244 |
| 2026-08-10 | 7.340 | 7.450 | 7.300 | 7.410 | 7.155 | 214,182 |
| 2026-08-07 | 7.400 | 7.410 | 7.270 | 7.330 | 7.077 | 205,345 |
| 2026-08-06 | 7.330 | 7.430 | 7.270 | 7.350 | 7.097 | 679,975 |
| 2026-08-05 | 7.160 | 7.350 | 7.160 | 7.270 | 7.019 | 357,213 |
| 2026-08-04 | 7.170 | 7.220 | 7.070 | 7.160 | 6.913 | 291,393 |
| 2026-08-03 | 7.020 | 7.120 | 6.950 | 7.120 | 6.875 | 228,191 |
| 2026-07-31 | 7.170 | 7.220 | 7.010 | 7.020 | 6.778 | 288,308 |
| 2026-07-30 | 7.225 | 7.290 | 7.080 | 7.150 | 6.903 | 356,734 |
| 2026-07-29 | 6.900 | 7.290 | 6.900 | 7.250 | 7.000 | 463,685 |
| 2026-07-28 | 6.710 | 6.990 | 6.680 | 6.990 | 6.749 | 394,658 |
Page 1 of 3 · 130 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.