Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 7.91
-0.01 (-0.13%)
Feb 26, 2026, 3:49 PM AEST
Amotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7.90 | 8.00 | 7.90 | 7.92 | 7.92 | -0.25% | 172,898 |
| Feb 24, 2026 | 8.12 | 8.12 | 7.90 | 7.94 | 7.94 | -2.46% | 182,460 |
| Feb 23, 2026 | 8.25 | 8.37 | 8.14 | 8.14 | 8.14 | -2.28% | 175,578 |
| Feb 20, 2026 | 8.34 | 8.34 | 8.24 | 8.33 | 8.33 | -0.12% | 176,819 |
| Feb 19, 2026 | 8.37 | 8.39 | 8.22 | 8.34 | 8.34 | 0.12% | 198,629 |
| Feb 18, 2026 | 8.35 | 8.37 | 8.24 | 8.33 | 8.33 | 0.36% | 103,302 |
| Feb 17, 2026 | 8.15 | 8.34 | 8.15 | 8.30 | 8.30 | 0.97% | 114,886 |
| Feb 16, 2026 | 8.08 | 8.27 | 8.06 | 8.22 | 8.22 | 1.86% | 245,014 |
| Feb 13, 2026 | 8.31 | 8.31 | 7.96 | 8.07 | 8.07 | -3.58% | 345,970 |
| Feb 12, 2026 | 8.09 | 8.40 | 7.92 | 8.37 | 8.37 | 3.72% | 450,301 |
| Feb 11, 2026 | 8.08 | 8.08 | 7.54 | 8.07 | 8.07 | -0.62% | 1,296,475 |
| Feb 10, 2026 | 8.77 | 8.85 | 7.98 | 8.12 | 8.12 | -3.79% | 716,683 |
| Feb 9, 2026 | 8.49 | 8.50 | 8.34 | 8.44 | 8.44 | 0.84% | 888,785 |
| Feb 6, 2026 | 8.38 | 8.44 | 8.19 | 8.37 | 8.37 | -0.59% | 278,938 |
| Feb 5, 2026 | 8.48 | 8.48 | 8.29 | 8.42 | 8.42 | 1.32% | 301,259 |
| Feb 4, 2026 | 8.49 | 8.49 | 8.25 | 8.31 | 8.31 | -1.54% | 290,884 |
| Feb 3, 2026 | 8.49 | 8.49 | 8.34 | 8.44 | 8.44 | 0.60% | 180,418 |
| Feb 2, 2026 | 8.41 | 8.42 | 8.30 | 8.39 | 8.39 | - | 243,241 |
| Jan 30, 2026 | 8.39 | 8.48 | 8.29 | 8.39 | 8.39 | -0.47% | 652,599 |
| Jan 29, 2026 | 8.47 | 8.55 | 8.36 | 8.43 | 8.43 | -0.35% | 181,106 |
| Jan 28, 2026 | 8.63 | 8.63 | 8.46 | 8.46 | 8.46 | -1.97% | 287,441 |
| Jan 27, 2026 | 8.78 | 8.88 | 8.61 | 8.63 | 8.63 | -1.48% | 275,901 |
| Jan 23, 2026 | 8.90 | 8.91 | 8.63 | 8.76 | 8.76 | -2.01% | 195,983 |
| Jan 22, 2026 | 8.75 | 9.03 | 8.75 | 8.94 | 8.94 | 2.17% | 104,090 |
| Jan 21, 2026 | 8.98 | 8.98 | 8.69 | 8.75 | 8.75 | -1.35% | 180,198 |
| Jan 20, 2026 | 8.96 | 8.96 | 8.77 | 8.87 | 8.87 | -1.11% | 388,073 |
| Jan 19, 2026 | 9.00 | 9.07 | 8.86 | 8.97 | 8.97 | -0.33% | 83,696 |
| Jan 16, 2026 | 8.87 | 9.07 | 8.86 | 9.00 | 9.00 | 1.47% | 83,279 |
| Jan 15, 2026 | 8.85 | 9.01 | 8.84 | 8.87 | 8.87 | -1.33% | 109,838 |
| Jan 14, 2026 | 9.05 | 9.07 | 8.88 | 8.99 | 8.99 | -0.11% | 222,711 |
| Jan 13, 2026 | 8.90 | 9.13 | 8.90 | 9.00 | 9.00 | -1.10% | 162,440 |
| Jan 12, 2026 | 8.95 | 9.17 | 8.95 | 9.10 | 9.10 | 1.68% | 418,445 |
| Jan 9, 2026 | 8.78 | 9.02 | 8.78 | 8.95 | 8.95 | 1.02% | 203,344 |
| Jan 8, 2026 | 8.66 | 8.88 | 8.66 | 8.86 | 8.86 | - | 99,163 |
| Jan 7, 2026 | 8.83 | 8.88 | 8.71 | 8.86 | 8.86 | 1.84% | 103,500 |
| Jan 6, 2026 | 8.97 | 8.97 | 8.68 | 8.70 | 8.70 | -2.79% | 199,610 |
| Jan 5, 2026 | 8.95 | 9.02 | 8.93 | 8.95 | 8.95 | - | 106,486 |
| Jan 2, 2026 | 8.82 | 8.96 | 8.82 | 8.95 | 8.95 | -0.22% | 63,565 |
| Dec 31, 2025 | 8.90 | 8.99 | 8.83 | 8.97 | 8.97 | 1.36% | 102,588 |
| Dec 30, 2025 | 8.81 | 8.91 | 8.81 | 8.85 | 8.85 | -0.23% | 62,466 |
| Dec 29, 2025 | 8.81 | 8.90 | 8.75 | 8.87 | 8.87 | 1.26% | 100,091 |
| Dec 24, 2025 | 8.82 | 8.82 | 8.73 | 8.76 | 8.76 | -1.02% | 78,772 |
| Dec 23, 2025 | 8.87 | 8.93 | 8.77 | 8.85 | 8.85 | -1.12% | 180,348 |
| Dec 22, 2025 | 8.84 | 9.03 | 8.84 | 8.95 | 8.95 | 1.24% | 122,857 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.75 | 8.84 | 8.84 | 0.57% | 383,892 |
| Dec 18, 2025 | 8.92 | 8.94 | 8.70 | 8.79 | 8.79 | -1.24% | 415,642 |
| Dec 17, 2025 | 9.06 | 9.10 | 8.85 | 8.90 | 8.90 | -1.22% | 211,801 |
| Dec 16, 2025 | 9.03 | 9.08 | 8.92 | 9.01 | 9.01 | -0.22% | 250,819 |
| Dec 15, 2025 | 9.01 | 9.06 | 8.76 | 9.03 | 9.03 | 1.69% | 318,935 |
| Dec 12, 2025 | 8.95 | 9.04 | 8.82 | 8.88 | 8.88 | -0.78% | 491,126 |