Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 9.00
+0.13 (1.47%)
Jan 16, 2026, 4:10 PM AEST
Amotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 8.85 | 9.01 | 8.84 | 8.89 | - | -1.11% | 72,791 |
| 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 |
| Dec 11, 2025 | 8.94 | 9.01 | 8.90 | 8.95 | 8.95 | 0.56% | 242,169 |
| Dec 10, 2025 | 8.91 | 9.00 | 8.76 | 8.90 | 8.90 | -0.45% | 582,817 |
| Dec 9, 2025 | 8.96 | 9.03 | 8.91 | 8.94 | 8.94 | -0.45% | 281,588 |
| Dec 8, 2025 | 9.05 | 9.05 | 8.68 | 8.98 | 8.98 | 2.28% | 158,368 |
| Dec 5, 2025 | 9.12 | 9.16 | 8.76 | 8.78 | 8.78 | -2.55% | 250,891 |
| Dec 4, 2025 | 9.00 | 9.10 | 8.94 | 9.01 | 9.01 | -1.74% | 237,771 |
| 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 |