Skip to main content
logo
Amotiv Limited (ASX:AOV)
Australia flag Australia · Delayed Price · Currency is AUD
8.42
+0.11 (1.32%)
Feb 5, 2026, 4:11 PM AEST

Amotiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20268.488.488.318.45-1.62%108,588
Feb 4, 20268.498.498.258.318.31-1.54%290,884
Feb 3, 20268.498.498.348.448.440.60%180,418
Feb 2, 20268.418.428.308.398.39-243,241
Jan 30, 20268.398.488.298.398.39-0.47%652,599
Jan 29, 20268.478.558.368.438.43-0.35%181,106
Jan 28, 20268.638.638.468.468.46-1.97%287,441
Jan 27, 20268.788.888.618.638.63-1.48%275,901
Jan 23, 20268.908.918.638.768.76-2.01%195,983
Jan 22, 20268.759.038.758.948.942.17%104,090
Jan 21, 20268.988.988.698.758.75-1.35%180,198
Jan 20, 20268.968.968.778.878.87-1.11%388,073
Jan 19, 20269.009.078.868.978.97-0.33%83,696
Jan 16, 20268.879.078.869.009.001.47%83,279
Jan 15, 20268.859.018.848.878.87-1.33%109,838
Jan 14, 20269.059.078.888.998.99-0.11%222,711
Jan 13, 20268.909.138.909.009.00-1.10%162,440
Jan 12, 20268.959.178.959.109.101.68%418,445
Jan 9, 20268.789.028.788.958.951.02%203,344
Jan 8, 20268.668.888.668.868.86-99,163
Jan 7, 20268.838.888.718.868.861.84%103,500
Jan 6, 20268.978.978.688.708.70-2.79%199,610
Jan 5, 20268.959.028.938.958.95-106,486
Jan 2, 20268.828.968.828.958.95-0.22%63,565
Dec 31, 20258.908.998.838.978.971.36%102,588
Dec 30, 20258.818.918.818.858.85-0.23%62,466
Dec 29, 20258.818.908.758.878.871.26%100,091
Dec 24, 20258.828.828.738.768.76-1.02%78,772
Dec 23, 20258.878.938.778.858.85-1.12%180,348
Dec 22, 20258.849.038.848.958.951.24%122,857
Dec 19, 20258.908.908.758.848.840.57%383,892
Dec 18, 20258.928.948.708.798.79-1.24%415,642
Dec 17, 20259.069.108.858.908.90-1.22%211,801
Dec 16, 20259.039.088.929.019.01-0.22%250,819
Dec 15, 20259.019.068.769.039.031.69%318,935
Dec 12, 20258.959.048.828.888.88-0.78%491,126
Dec 11, 20258.949.018.908.958.950.56%242,169
Dec 10, 20258.919.008.768.908.90-0.45%582,817
Dec 9, 20258.969.038.918.948.94-0.45%281,588
Dec 8, 20259.059.058.688.988.982.28%158,368
Dec 5, 20259.129.168.768.788.78-2.55%250,891
Dec 4, 20259.009.108.949.019.01-1.74%237,771
Dec 3, 20258.969.178.929.179.172.34%197,063
Dec 2, 20259.009.108.888.968.96-0.88%176,609
Dec 1, 20258.769.128.769.049.040.67%197,634
Nov 28, 20258.879.008.858.988.980.90%218,351
Nov 27, 20258.858.928.758.908.900.56%400,284
Nov 26, 20258.508.908.508.858.852.43%405,874
Nov 25, 20258.708.738.578.648.64-263,355
Nov 24, 20258.548.708.548.648.641.77%270,379