Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 6.61
-0.04 (-0.60%)
At close: Mar 18, 2026
Amotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.67 | 6.76 | 6.58 | 6.61 | 6.61 | -0.60% | 261,557 |
| Mar 17, 2026 | 6.75 | 6.77 | 6.64 | 6.65 | 6.65 | -0.75% | 265,221 |
| Mar 16, 2026 | 6.62 | 6.82 | 6.55 | 6.70 | 6.70 | 0.90% | 380,137 |
| Mar 13, 2026 | 6.65 | 6.73 | 6.60 | 6.64 | 6.64 | -0.90% | 372,683 |
| Mar 12, 2026 | 6.90 | 6.91 | 6.63 | 6.70 | 6.70 | -2.90% | 791,207 |
| Mar 11, 2026 | 6.96 | 7.04 | 6.90 | 6.90 | 6.90 | -1.15% | 415,603 |
| Mar 10, 2026 | 7.15 | 7.15 | 6.96 | 6.98 | 6.98 | -1.13% | 194,643 |
| Mar 9, 2026 | 7.13 | 7.13 | 6.84 | 7.06 | 7.06 | -1.26% | 297,412 |
| Mar 6, 2026 | 7.14 | 7.15 | 7.03 | 7.15 | 7.15 | 0.42% | 276,637 |
| Mar 5, 2026 | 7.19 | 7.19 | 7.04 | 7.12 | 7.12 | 1.57% | 290,180 |
| Mar 4, 2026 | 7.29 | 7.29 | 6.97 | 7.01 | 7.01 | -3.97% | 433,687 |
| Mar 3, 2026 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | -4.07% | 215,997 |
| Mar 2, 2026 | 7.68 | 7.74 | 7.54 | 7.61 | 7.61 | -3.67% | 227,241 |
| Feb 27, 2026 | 7.90 | 7.92 | 7.84 | 7.90 | 7.70 | - | 272,618 |
| Feb 26, 2026 | 8.00 | 8.02 | 7.87 | 7.90 | 7.70 | -0.25% | 280,585 |
| Feb 25, 2026 | 7.90 | 8.00 | 7.90 | 7.92 | 7.72 | -0.25% | 172,898 |
| Feb 24, 2026 | 8.12 | 8.12 | 7.90 | 7.94 | 7.74 | -2.46% | 182,460 |
| Feb 23, 2026 | 8.25 | 8.37 | 8.14 | 8.14 | 7.93 | -2.28% | 175,578 |
| Feb 20, 2026 | 8.34 | 8.34 | 8.24 | 8.33 | 8.12 | -0.12% | 176,819 |
| Feb 19, 2026 | 8.37 | 8.39 | 8.22 | 8.34 | 8.13 | 0.12% | 198,629 |
| Feb 18, 2026 | 8.35 | 8.37 | 8.24 | 8.33 | 8.12 | 0.36% | 103,302 |
| Feb 17, 2026 | 8.15 | 8.34 | 8.15 | 8.30 | 8.09 | 0.97% | 114,886 |
| Feb 16, 2026 | 8.08 | 8.27 | 8.06 | 8.22 | 8.01 | 1.86% | 245,014 |
| Feb 13, 2026 | 8.31 | 8.31 | 7.96 | 8.07 | 7.87 | -3.58% | 345,970 |
| Feb 12, 2026 | 8.09 | 8.40 | 7.92 | 8.37 | 8.16 | 3.72% | 455,375 |
| Feb 11, 2026 | 8.08 | 8.08 | 7.54 | 8.07 | 7.87 | -0.62% | 1,297,753 |
| Feb 10, 2026 | 8.77 | 8.85 | 7.98 | 8.12 | 7.91 | -3.79% | 716,683 |
| Feb 9, 2026 | 8.49 | 8.50 | 8.34 | 8.44 | 8.23 | 0.84% | 888,785 |
| Feb 6, 2026 | 8.38 | 8.44 | 8.19 | 8.37 | 8.16 | -0.59% | 278,938 |
| Feb 5, 2026 | 8.48 | 8.48 | 8.29 | 8.42 | 8.21 | 1.32% | 301,259 |
| Feb 4, 2026 | 8.49 | 8.49 | 8.25 | 8.31 | 8.10 | -1.54% | 290,884 |
| Feb 3, 2026 | 8.49 | 8.49 | 8.34 | 8.44 | 8.23 | 0.60% | 180,418 |
| Feb 2, 2026 | 8.41 | 8.42 | 8.30 | 8.39 | 8.18 | - | 243,241 |
| Jan 30, 2026 | 8.39 | 8.48 | 8.29 | 8.39 | 8.18 | -0.47% | 652,599 |
| Jan 29, 2026 | 8.47 | 8.55 | 8.36 | 8.43 | 8.22 | -0.35% | 181,106 |
| Jan 28, 2026 | 8.63 | 8.63 | 8.46 | 8.46 | 8.25 | -1.97% | 287,441 |
| Jan 27, 2026 | 8.78 | 8.88 | 8.61 | 8.63 | 8.41 | -1.48% | 275,901 |
| Jan 23, 2026 | 8.90 | 8.91 | 8.63 | 8.76 | 8.54 | -2.01% | 195,983 |
| Jan 22, 2026 | 8.75 | 9.03 | 8.75 | 8.94 | 8.71 | 2.17% | 104,090 |
| Jan 21, 2026 | 8.98 | 8.98 | 8.69 | 8.75 | 8.53 | -1.35% | 180,198 |
| Jan 20, 2026 | 8.96 | 8.96 | 8.77 | 8.87 | 8.65 | -1.11% | 388,073 |
| Jan 19, 2026 | 9.00 | 9.07 | 8.86 | 8.97 | 8.74 | -0.33% | 83,696 |
| Jan 16, 2026 | 8.87 | 9.07 | 8.86 | 9.00 | 8.77 | 1.47% | 83,279 |
| Jan 15, 2026 | 8.85 | 9.01 | 8.84 | 8.87 | 8.65 | -1.33% | 109,838 |
| Jan 14, 2026 | 9.05 | 9.07 | 8.88 | 8.99 | 8.76 | -0.11% | 222,711 |
| Jan 13, 2026 | 8.90 | 9.13 | 8.90 | 9.00 | 8.77 | -1.10% | 162,440 |
| Jan 12, 2026 | 8.95 | 9.17 | 8.95 | 9.10 | 8.87 | 1.68% | 418,445 |
| Jan 9, 2026 | 8.78 | 9.02 | 8.78 | 8.95 | 8.72 | 1.02% | 203,344 |
| Jan 8, 2026 | 8.66 | 8.88 | 8.66 | 8.86 | 8.64 | - | 99,163 |
| Jan 7, 2026 | 8.83 | 8.88 | 8.71 | 8.86 | 8.64 | 1.84% | 103,500 |