AMCIL Limited (ASX:AMH)
Australia · Delayed Price · Currency is AUD 0.9250
-0.0050 (-0.54%)
Feb 26, 2026, 2:18 PM AEST
AMCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 114,440 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.58% | 170,421 |
| Feb 23, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | - | 125,149 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 19,859 |
| Feb 19, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 14,030 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.05% | 233,131 |
| Feb 17, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.56% | 83,482 |
| Feb 16, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.52% | 167,228 |
| Feb 13, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.53% | 45,658 |
| Feb 12, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 65,408 |
| Feb 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 35,298 |
| Feb 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 235,367 |
| Feb 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 57,108 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 117,331 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 157,923 |
| 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 |