AMCIL Limited (ASX:AMH)
Australia · Delayed Price · Currency is AUD 0.9900
0.00 (0.00%)
Feb 5, 2026, 2:02 PM AEST
AMCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 155,437 |
| Feb 3, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -0.50% | 142,059 |
| Feb 2, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.50% | 108,833 |
| Jan 30, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.00 | - | 216,495 |
| Jan 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 1.00% | 149,036 |
| Jan 28, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.99 | -0.50% | 81,216 |
| Jan 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 0.50% | 333,017 |
| Jan 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -0.50% | 194,925 |
| Jan 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | - | 261,769 |
| Jan 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.99% | 9,494 |
| Jan 20, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | - | 126,465 |
| Jan 19, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | 0.50% | 18,837 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | -0.98% | 13,878 |
| Jan 15, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.01 | 0.49% | 76,076 |
| Jan 14, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | 1.00% | 32,532 |
| Jan 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -1.47% | 54,259 |
| Jan 12, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | 0.99% | 6,990 |
| Jan 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | 3,045 |
| Jan 8, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.01 | 2.00% | 90,996 |
| Jan 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | - | 125,871 |
| Jan 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | 0.50% | 58,414 |
| Jan 5, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.99 | -1.49% | 149,523 |
| Jan 2, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | - | 69,437 |
| Dec 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 0.50% | 1,939 |
| Dec 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | 14 |
| Dec 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.50% | 16,557 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | 79,415 |
| Dec 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | 9,010 |
| Dec 22, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 2.02% | 70,758 |
| Dec 19, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | - | 68,821 |
| Dec 18, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | -0.50% | 99,245 |
| Dec 17, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | - | 155,786 |
| Dec 16, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -2.45% | 124,135 |
| Dec 15, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.01 | -1.45% | 75,492 |
| Dec 12, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | 0.49% | 149,988 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | -0.96% | 412,520 |
| Dec 10, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 0.97% | 229,600 |
| Dec 9, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | 0.49% | 196,080 |
| Dec 8, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.01 | -1.44% | 76,661 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.03 | 0.48% | 50,635 |
| Dec 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | - | 129,333 |
| Dec 3, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.02 | 0.98% | 375,359 |
| Dec 2, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.01 | -1.91% | 199,234 |
| Dec 1, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.03 | - | 64,572 |
| Nov 28, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.03 | 1.46% | 310,891 |
| Nov 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | 0.98% | 138,022 |
| Nov 26, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.01 | -0.97% | 378,037 |
| Nov 25, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.02 | - | 101,800 |
| Nov 24, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | -0.48% | 264,436 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.02 | -0.96% | 43,550 |