Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 8.97
-0.20 (-2.18%)
Dec 4, 2025, 3:59 PM AEST
Amotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.96 | 9.17 | 8.92 | 9.17 | 9.17 | 2.34% | 197,063 |
| Dec 2, 2025 | 9.00 | 9.10 | 8.88 | 8.96 | 8.96 | -0.88% | 176,609 |
| Dec 1, 2025 | 8.76 | 9.12 | 8.76 | 9.04 | 9.04 | 0.67% | 197,634 |
| Nov 28, 2025 | 8.87 | 9.00 | 8.85 | 8.98 | 8.98 | 0.90% | 218,351 |
| Nov 27, 2025 | 8.85 | 8.92 | 8.75 | 8.90 | 8.90 | 0.56% | 400,284 |
| Nov 26, 2025 | 8.50 | 8.90 | 8.50 | 8.85 | 8.85 | 2.43% | 405,874 |
| Nov 25, 2025 | 8.70 | 8.73 | 8.57 | 8.64 | 8.64 | - | 263,355 |
| Nov 24, 2025 | 8.54 | 8.70 | 8.54 | 8.64 | 8.64 | 1.77% | 270,379 |
| Nov 21, 2025 | 8.65 | 8.65 | 8.45 | 8.49 | 8.49 | -2.08% | 114,321 |
| Nov 20, 2025 | 8.55 | 8.73 | 8.55 | 8.67 | 8.67 | 1.52% | 125,121 |
| Nov 19, 2025 | 8.94 | 8.94 | 8.51 | 8.54 | 8.54 | -1.50% | 228,486 |
| Nov 18, 2025 | 8.93 | 8.93 | 8.65 | 8.67 | 8.67 | -2.91% | 184,540 |
| Nov 17, 2025 | 8.82 | 8.93 | 8.62 | 8.93 | 8.93 | 3.36% | 229,998 |
| Nov 14, 2025 | 8.99 | 8.99 | 8.62 | 8.64 | 8.64 | -4.00% | 229,127 |
| Nov 13, 2025 | 8.90 | 9.01 | 8.84 | 9.00 | 9.00 | 1.12% | 219,962 |
| Nov 12, 2025 | 8.77 | 9.04 | 8.77 | 8.90 | 8.90 | 1.48% | 190,295 |
| Nov 11, 2025 | 8.89 | 8.89 | 8.72 | 8.77 | 8.77 | -0.11% | 172,944 |
| Nov 10, 2025 | 8.82 | 8.90 | 8.78 | 8.78 | 8.78 | -0.45% | 162,966 |
| Nov 7, 2025 | 8.80 | 8.86 | 8.76 | 8.82 | 8.82 | -0.45% | 226,305 |
| Nov 6, 2025 | 8.72 | 8.88 | 8.72 | 8.86 | 8.86 | 1.61% | 169,410 |
| Nov 5, 2025 | 8.71 | 8.74 | 8.54 | 8.72 | 8.72 | -0.23% | 222,703 |
| Nov 4, 2025 | 8.95 | 8.95 | 8.73 | 8.74 | 8.74 | -2.35% | 140,123 |
| Nov 3, 2025 | 8.94 | 9.00 | 8.87 | 8.95 | 8.95 | 0.22% | 199,741 |
| Oct 31, 2025 | 9.11 | 9.14 | 8.91 | 8.93 | 8.93 | -2.30% | 333,158 |
| Oct 30, 2025 | 9.11 | 9.14 | 8.99 | 9.14 | 9.14 | 0.33% | 199,507 |
| Oct 29, 2025 | 9.16 | 9.25 | 9.07 | 9.11 | 9.11 | 0.11% | 282,450 |
| Oct 28, 2025 | 9.00 | 9.18 | 8.92 | 9.10 | 9.10 | 1.68% | 284,681 |
| Oct 27, 2025 | 8.96 | 9.00 | 8.91 | 8.95 | 8.95 | 0.22% | 252,225 |
| Oct 24, 2025 | 8.94 | 8.96 | 8.88 | 8.93 | 8.93 | 0.22% | 170,697 |
| Oct 23, 2025 | 8.97 | 9.00 | 8.90 | 8.91 | 8.91 | -0.67% | 265,725 |
| Oct 22, 2025 | 8.90 | 8.97 | 8.84 | 8.97 | 8.97 | 0.34% | 493,441 |
| Oct 21, 2025 | 8.88 | 8.95 | 8.83 | 8.94 | 8.94 | 1.02% | 248,643 |
| Oct 20, 2025 | 8.89 | 8.89 | 8.80 | 8.85 | 8.85 | 0.68% | 163,129 |
| Oct 17, 2025 | 8.76 | 8.89 | 8.76 | 8.79 | 8.79 | -0.23% | 163,969 |
| Oct 16, 2025 | 8.90 | 8.90 | 8.75 | 8.81 | 8.81 | -1.01% | 171,613 |
| Oct 15, 2025 | 8.83 | 8.91 | 8.76 | 8.90 | 8.90 | 1.71% | 252,156 |
| Oct 14, 2025 | 8.66 | 8.76 | 8.54 | 8.75 | 8.75 | 1.04% | 330,985 |
| Oct 13, 2025 | 8.80 | 8.80 | 8.60 | 8.66 | 8.66 | -1.25% | 269,260 |
| Oct 10, 2025 | 8.80 | 8.86 | 8.73 | 8.77 | 8.77 | -0.68% | 154,817 |
| Oct 9, 2025 | 8.80 | 8.91 | 8.79 | 8.83 | 8.83 | 0.46% | 371,230 |
| Oct 8, 2025 | 8.86 | 8.87 | 8.69 | 8.79 | 8.79 | -1.57% | 165,530 |
| Oct 7, 2025 | 8.66 | 8.96 | 8.66 | 8.93 | 8.93 | 1.82% | 633,099 |
| Oct 6, 2025 | 8.95 | 8.95 | 8.75 | 8.77 | 8.77 | -1.24% | 121,703 |
| Oct 3, 2025 | 8.95 | 9.06 | 8.85 | 8.88 | 8.88 | -1.11% | 227,877 |
| Oct 2, 2025 | 8.97 | 9.00 | 8.86 | 8.98 | 8.98 | 0.67% | 272,150 |
| Oct 1, 2025 | 8.84 | 8.97 | 8.74 | 8.92 | 8.92 | 0.34% | 620,669 |
| Sep 30, 2025 | 8.77 | 8.95 | 8.76 | 8.89 | 8.89 | 1.60% | 649,572 |
| Sep 29, 2025 | 8.75 | 8.80 | 8.68 | 8.75 | 8.75 | 1.16% | 208,396 |
| Sep 26, 2025 | 8.60 | 8.65 | 8.49 | 8.65 | 8.65 | 0.23% | 397,319 |
| Sep 25, 2025 | 8.56 | 8.68 | 8.49 | 8.63 | 8.63 | 0.12% | 582,274 |