Skip to main content
logo
AMCIL Limited (ASX:AMH)
Australia flag Australia · Delayed Price · Currency is AUD
1.025
-0.010 (-0.97%)
Dec 4, 2025, 3:41 PM AEST

AMCIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20251.021.041.021.041.040.98%375,359
Dec 2, 20251.041.041.021.031.03-1.91%199,234
Dec 1, 20251.031.051.031.051.05-64,572
Nov 28, 20251.031.051.031.051.051.46%310,891
Nov 27, 20251.021.031.021.031.030.98%138,022
Nov 26, 20251.031.031.021.021.02-0.97%378,037
Nov 25, 20251.041.041.021.031.03-101,800
Nov 24, 20251.041.041.031.031.03-0.48%264,436
Nov 21, 20251.041.041.031.041.04-0.96%43,550
Nov 20, 20251.041.051.041.051.050.48%274,925
Nov 19, 20251.041.041.031.041.04-431,383
Nov 18, 20251.051.051.041.041.04-0.95%350,692
Nov 17, 20251.051.051.051.051.05-0.47%99,647
Nov 14, 20251.051.061.051.061.06-0.47%94,556
Nov 13, 20251.071.071.061.061.06-0.47%92,336
Nov 11, 20251.061.071.061.071.070.47%226,147
Nov 10, 20251.061.061.051.061.060.47%121,808
Nov 7, 20251.061.061.061.061.06-1.40%453,879
Nov 6, 20251.061.071.061.071.07-101,728
Nov 5, 20251.061.071.061.071.070.47%115,405
Nov 4, 20251.071.071.071.071.07-0.93%49,733
Nov 3, 20251.071.081.071.081.08-48,474
Oct 31, 20251.071.081.071.081.08-0.46%73,839
Oct 30, 20251.091.091.081.081.081.41%70,798
Oct 29, 20251.081.091.061.071.07-1.39%420,648
Oct 28, 20251.081.091.081.081.08-0.92%61,805
Oct 27, 20251.091.091.091.091.090.46%230,675
Oct 24, 20251.071.091.071.091.09-16,000
Oct 23, 20251.071.091.071.091.09-145,900
Oct 22, 20251.081.091.081.091.090.46%91,975
Oct 21, 20251.081.081.081.081.08-0.46%114,109
Oct 20, 20251.071.091.071.091.09-61,341
Oct 17, 20251.081.091.081.091.091.40%351,619
Oct 16, 20251.071.071.061.071.07-81,892
Oct 15, 20251.061.071.061.071.07-63,000
Oct 14, 20251.071.071.061.071.07-69,500
Oct 13, 20251.071.071.071.071.07-0.47%99,286
Oct 10, 20251.101.101.081.081.08-1.38%432,239
Oct 9, 20251.081.101.081.091.091.40%120,598
Oct 8, 20251.081.081.071.081.08-59,911
Oct 7, 20251.081.081.071.081.08-0.46%49,665
Oct 6, 20251.071.081.071.081.080.93%59,072
Oct 3, 20251.071.081.071.071.07-181,159
Oct 2, 20251.071.071.071.071.070.94%23,299
Oct 1, 20251.081.081.051.061.06-0.47%200,988
Sep 30, 20251.081.081.071.071.07-1.39%3,463
Sep 29, 20251.081.081.071.081.08-151,836
Sep 26, 20251.071.081.071.081.08-0.46%1,775
Sep 25, 20251.081.091.081.091.091.88%12,490
Sep 24, 20251.071.101.071.071.07-0.93%258,060