Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 9.67
+0.17 (1.79%)
Sep 4, 2025, 4:10 PM AEST
Amotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.55 | 9.60 | 9.54 | 9.59 | - | 0.95% | 492,324 |
| Sep 3, 2025 | 9.56 | 9.63 | 9.41 | 9.50 | 9.50 | -0.42% | 473,980 |
| Sep 2, 2025 | 9.73 | 9.73 | 9.44 | 9.54 | 9.54 | -2.25% | 193,092 |
| Sep 1, 2025 | 9.74 | 9.84 | 9.73 | 9.76 | 9.76 | -0.20% | 232,566 |
| Aug 29, 2025 | 9.70 | 9.79 | 9.64 | 9.78 | 9.78 | 0.93% | 406,734 |
| Aug 28, 2025 | 9.70 | 9.72 | 9.45 | 9.69 | 9.69 | -0.21% | 285,676 |
| Aug 27, 2025 | 9.70 | 9.80 | 9.55 | 9.71 | 9.71 | -2.02% | 394,357 |
| Aug 26, 2025 | 9.75 | 9.91 | 9.73 | 9.91 | 9.69 | 2.16% | 702,459 |
| Aug 25, 2025 | 9.75 | 9.80 | 9.65 | 9.70 | 9.48 | 1.15% | 435,290 |
| Aug 22, 2025 | 9.70 | 9.73 | 9.56 | 9.59 | 9.38 | -1.03% | 388,072 |
| Aug 21, 2025 | 9.50 | 9.76 | 9.44 | 9.69 | 9.47 | 2.54% | 739,541 |
| Aug 20, 2025 | 9.45 | 9.56 | 9.43 | 9.45 | 9.24 | 0.96% | 821,155 |
| Aug 19, 2025 | 9.33 | 9.43 | 9.31 | 9.36 | 9.15 | 0.54% | 464,533 |
| Aug 18, 2025 | 9.23 | 9.35 | 9.23 | 9.31 | 9.10 | -0.21% | 300,013 |
| Aug 15, 2025 | 9.34 | 9.42 | 9.28 | 9.33 | 9.12 | -0.21% | 232,794 |
| Aug 14, 2025 | 9.50 | 9.56 | 9.34 | 9.35 | 9.14 | -0.32% | 397,643 |
| Aug 13, 2025 | 9.35 | 9.65 | 9.05 | 9.38 | 9.17 | 2.18% | 316,985 |
| Aug 12, 2025 | 8.97 | 9.20 | 8.97 | 9.18 | 8.98 | 1.44% | 146,789 |
| Aug 11, 2025 | 9.06 | 9.17 | 9.04 | 9.05 | 8.85 | 0.11% | 116,800 |
| Aug 8, 2025 | 9.10 | 9.14 | 9.02 | 9.04 | 8.84 | -0.44% | 98,284 |
| Aug 7, 2025 | 8.99 | 9.10 | 8.97 | 9.08 | 8.88 | 0.67% | 112,854 |
| Aug 6, 2025 | 8.77 | 9.05 | 8.77 | 9.02 | 8.82 | 3.20% | 260,217 |
| Aug 5, 2025 | 8.74 | 8.82 | 8.70 | 8.74 | 8.55 | 0.69% | 215,765 |
| Aug 4, 2025 | 8.64 | 8.72 | 8.64 | 8.68 | 8.49 | -0.69% | 111,249 |
| Aug 1, 2025 | 8.74 | 8.83 | 8.67 | 8.74 | 8.55 | -0.91% | 156,124 |
| Jul 31, 2025 | 8.87 | 8.89 | 8.76 | 8.82 | 8.62 | -0.23% | 194,799 |
| Jul 30, 2025 | 8.94 | 8.94 | 8.79 | 8.84 | 8.64 | -0.79% | 114,213 |
| Jul 29, 2025 | 8.87 | 8.91 | 8.80 | 8.91 | 8.71 | 0.22% | 153,934 |
| Jul 28, 2025 | 8.72 | 8.95 | 8.72 | 8.89 | 8.69 | 2.18% | 126,206 |
| Jul 25, 2025 | 8.70 | 8.74 | 8.61 | 8.70 | 8.51 | -0.34% | 205,567 |
| Jul 24, 2025 | 8.79 | 8.84 | 8.67 | 8.73 | 8.54 | -0.34% | 175,663 |
| Jul 23, 2025 | 8.65 | 8.95 | 8.62 | 8.76 | 8.57 | 0.81% | 521,449 |
| Jul 22, 2025 | 8.74 | 8.75 | 8.66 | 8.69 | 8.50 | -0.34% | 192,469 |
| Jul 21, 2025 | 8.80 | 8.86 | 8.69 | 8.72 | 8.53 | -0.91% | 146,783 |
| Jul 18, 2025 | 8.86 | 8.90 | 8.75 | 8.80 | 8.60 | -0.11% | 129,282 |
| Jul 17, 2025 | 8.79 | 8.86 | 8.73 | 8.81 | 8.61 | 1.03% | 208,204 |
| Jul 16, 2025 | 8.77 | 8.77 | 8.62 | 8.72 | 8.53 | -0.23% | 143,868 |
| Jul 15, 2025 | 8.66 | 8.78 | 8.60 | 8.74 | 8.55 | 2.10% | 190,671 |
| Jul 14, 2025 | 8.60 | 8.65 | 8.52 | 8.56 | 8.37 | -0.81% | 190,794 |
| Jul 11, 2025 | 8.60 | 8.66 | 8.53 | 8.63 | 8.44 | 1.05% | 215,847 |
| Jul 10, 2025 | 8.59 | 8.64 | 8.50 | 8.54 | 8.35 | 0.47% | 161,702 |
| Jul 9, 2025 | 8.55 | 8.59 | 8.47 | 8.50 | 8.31 | -0.58% | 164,710 |
| Jul 8, 2025 | 8.48 | 8.58 | 8.42 | 8.55 | 8.36 | 0.59% | 226,138 |
| Jul 7, 2025 | 8.63 | 8.64 | 8.46 | 8.50 | 8.31 | -1.39% | 285,606 |
| Jul 4, 2025 | 8.37 | 8.70 | 8.36 | 8.62 | 8.43 | 3.36% | 277,462 |
| Jul 3, 2025 | 8.21 | 8.37 | 8.21 | 8.34 | 8.15 | 0.60% | 222,456 |
| Jul 2, 2025 | 8.28 | 8.36 | 8.21 | 8.29 | 8.11 | 1.22% | 224,127 |
| Jul 1, 2025 | 8.07 | 8.28 | 8.04 | 8.19 | 8.01 | 2.25% | 203,773 |
| Jun 30, 2025 | 8.05 | 8.08 | 7.97 | 8.01 | 7.83 | 0.12% | 366,180 |
| Jun 27, 2025 | 7.95 | 8.06 | 7.88 | 8.00 | 7.82 | 0.76% | 206,846 |