Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 6.42
-0.17 (-2.58%)
Apr 28, 2026, 4:10 PM AEST
Amotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.54 | 6.60 | 6.47 | 6.59 | 6.59 | 0.30% | 130,631 |
| Apr 24, 2026 | 6.52 | 6.60 | 6.47 | 6.57 | 6.57 | -0.15% | 221,426 |
| Apr 23, 2026 | 6.62 | 6.65 | 6.54 | 6.58 | 6.58 | -0.90% | 256,677 |
| Apr 22, 2026 | 6.84 | 6.84 | 6.62 | 6.64 | 6.64 | -2.06% | 264,293 |
| Apr 21, 2026 | 6.86 | 6.86 | 6.68 | 6.78 | 6.78 | -1.17% | 238,972 |
| Apr 20, 2026 | 6.87 | 6.89 | 6.79 | 6.86 | 6.86 | 0.44% | 152,012 |
| Apr 17, 2026 | 6.88 | 6.95 | 6.82 | 6.83 | 6.83 | -0.87% | 207,241 |
| Apr 16, 2026 | 6.92 | 6.93 | 6.82 | 6.89 | 6.89 | -0.43% | 352,662 |
| Apr 15, 2026 | 6.91 | 7.02 | 6.84 | 6.92 | 6.92 | 0.87% | 271,369 |
| Apr 14, 2026 | 6.82 | 6.95 | 6.81 | 6.86 | 6.86 | 0.15% | 289,064 |
| Apr 13, 2026 | 6.84 | 6.91 | 6.76 | 6.85 | 6.85 | -0.29% | 283,108 |
| Apr 10, 2026 | 6.91 | 6.91 | 6.78 | 6.87 | 6.87 | -0.43% | 159,946 |
| Apr 9, 2026 | 6.79 | 6.94 | 6.75 | 6.90 | 6.90 | 1.47% | 199,974 |
| Apr 8, 2026 | 7.00 | 7.00 | 6.75 | 6.80 | 6.80 | -0.15% | 386,638 |
| Apr 7, 2026 | 6.77 | 6.96 | 6.76 | 6.81 | 6.81 | 0.59% | 293,562 |
| Apr 2, 2026 | 6.85 | 6.94 | 6.72 | 6.77 | 6.77 | -1.31% | 208,531 |
| Apr 1, 2026 | 6.80 | 6.93 | 6.78 | 6.86 | 6.86 | 2.08% | 300,766 |
| Mar 31, 2026 | 6.68 | 6.78 | 6.61 | 6.72 | 6.72 | 0.60% | 378,783 |
| Mar 30, 2026 | 6.60 | 6.68 | 6.48 | 6.68 | 6.68 | 0.91% | 494,506 |
| Mar 27, 2026 | 6.54 | 6.66 | 6.45 | 6.62 | 6.62 | 2.32% | 715,783 |
| Mar 26, 2026 | 6.37 | 6.50 | 6.24 | 6.47 | 6.47 | 2.86% | 561,601 |
| Mar 25, 2026 | 6.17 | 6.38 | 6.17 | 6.29 | 6.29 | 2.11% | 203,885 |
| Mar 24, 2026 | 6.40 | 6.40 | 6.12 | 6.16 | 6.16 | -0.81% | 228,416 |
| Mar 23, 2026 | 6.19 | 6.24 | 5.98 | 6.21 | 6.21 | -0.48% | 283,228 |
| Mar 20, 2026 | 6.40 | 6.44 | 6.24 | 6.24 | 6.24 | -3.11% | 395,008 |
| Mar 19, 2026 | 6.58 | 6.58 | 6.40 | 6.44 | 6.44 | -2.57% | 252,556 |
| 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 |