Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 8.85
-0.15 (-1.67%)
Nov 14, 2025, 10:06 AM AEST
Amotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 8.94 | 9.00 | 8.87 | 8.95 | 8.95 | 0.22% | 199,741 |
| Oct 31, 2025 | 9.11 | 9.14 | 8.91 | 8.93 | 8.93 | -2.30% | 333,158 |
| Oct 30, 2025 | 9.11 | 9.14 | 8.99 | 9.14 | 9.14 | 0.33% | 199,507 |
| Oct 29, 2025 | 9.16 | 9.25 | 9.07 | 9.11 | 9.11 | 0.11% | 282,450 |
| Oct 28, 2025 | 9.00 | 9.18 | 8.92 | 9.10 | 9.10 | 1.68% | 284,681 |
| Oct 27, 2025 | 8.96 | 9.00 | 8.91 | 8.95 | 8.95 | 0.22% | 252,225 |
| Oct 24, 2025 | 8.94 | 8.96 | 8.88 | 8.93 | 8.93 | 0.22% | 170,697 |
| Oct 23, 2025 | 8.97 | 8.99 | 8.90 | 8.91 | 8.91 | -0.67% | 265,725 |
| Oct 22, 2025 | 8.90 | 8.97 | 8.84 | 8.97 | 8.97 | 0.34% | 493,441 |
| Oct 21, 2025 | 8.88 | 8.95 | 8.83 | 8.94 | 8.94 | 1.02% | 248,643 |
| Oct 20, 2025 | 8.89 | 8.89 | 8.80 | 8.85 | 8.85 | 0.68% | 163,129 |
| Oct 17, 2025 | 8.76 | 8.89 | 8.76 | 8.79 | 8.79 | -0.23% | 163,969 |
| Oct 16, 2025 | 8.90 | 8.90 | 8.74 | 8.81 | 8.81 | -1.01% | 171,613 |
| Oct 15, 2025 | 8.83 | 8.91 | 8.76 | 8.90 | 8.90 | 1.71% | 252,156 |
| Oct 14, 2025 | 8.66 | 8.76 | 8.54 | 8.75 | 8.75 | 1.04% | 330,985 |
| Oct 13, 2025 | 8.80 | 8.80 | 8.60 | 8.66 | 8.66 | -1.25% | 269,260 |
| Oct 10, 2025 | 8.80 | 8.86 | 8.73 | 8.77 | 8.77 | -0.68% | 154,817 |
| Oct 9, 2025 | 8.80 | 8.91 | 8.79 | 8.83 | 8.83 | 0.46% | 371,230 |
| Oct 8, 2025 | 8.86 | 8.87 | 8.69 | 8.79 | 8.79 | -1.57% | 165,530 |
| Oct 7, 2025 | 8.66 | 8.96 | 8.66 | 8.93 | 8.93 | 1.82% | 633,099 |
| Oct 6, 2025 | 8.95 | 8.95 | 8.75 | 8.77 | 8.77 | -1.24% | 121,703 |
| Oct 5, 2025 | 8.95 | 8.95 | 8.86 | 8.88 | 8.88 | - | 1,416 |
| Oct 3, 2025 | 8.95 | 9.06 | 8.85 | 8.88 | 8.88 | -1.11% | 272,150 |
| Oct 2, 2025 | 8.97 | 9.00 | 8.86 | 8.98 | 8.98 | 0.67% | 272,150 |
| Oct 1, 2025 | 8.84 | 8.97 | 8.74 | 8.92 | 8.92 | 0.34% | 620,669 |
| Sep 30, 2025 | 8.77 | 8.95 | 8.76 | 8.89 | 8.89 | 1.60% | 649,572 |
| Sep 29, 2025 | 8.75 | 8.80 | 8.68 | 8.75 | 8.75 | 1.16% | 208,396 |
| Sep 26, 2025 | 8.60 | 8.65 | 8.49 | 8.65 | 8.65 | 0.23% | 397,319 |
| Sep 25, 2025 | 8.56 | 8.68 | 8.49 | 8.63 | 8.63 | 0.12% | 582,274 |
| Sep 24, 2025 | 8.80 | 8.84 | 8.55 | 8.62 | 8.62 | -3.04% | 446,218 |
| Sep 23, 2025 | 8.88 | 8.98 | 8.78 | 8.89 | 8.89 | 0.11% | 585,822 |
| Sep 22, 2025 | 8.87 | 9.00 | 8.79 | 8.88 | 8.88 | 0.23% | 525,711 |
| Sep 19, 2025 | 9.14 | 9.14 | 8.81 | 8.86 | 8.86 | -2.42% | 4,904,427 |
| Sep 18, 2025 | 9.00 | 9.13 | 9.00 | 9.08 | 9.08 | 0.55% | 635,411 |
| Sep 17, 2025 | 9.09 | 9.09 | 8.71 | 9.03 | 9.03 | -0.99% | 613,238 |
| Sep 16, 2025 | 9.15 | 9.34 | 9.03 | 9.12 | 9.12 | 1.11% | 349,310 |
| Sep 15, 2025 | 8.90 | 9.08 | 8.84 | 9.02 | 9.02 | 1.46% | 368,776 |
| Sep 12, 2025 | 8.95 | 9.06 | 8.89 | 8.89 | 8.89 | -0.45% | 230,188 |
| Sep 11, 2025 | 9.13 | 9.35 | 8.91 | 8.93 | 8.93 | -2.62% | 619,830 |
| Sep 10, 2025 | 9.29 | 9.44 | 9.12 | 9.17 | 9.17 | -1.71% | 544,786 |
| Sep 9, 2025 | 9.38 | 9.49 | 9.19 | 9.33 | 9.33 | -0.96% | 527,631 |
| Sep 8, 2025 | 9.41 | 9.46 | 9.28 | 9.42 | 9.42 | -3.88% | 821,421 |