Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 5.04
-0.20 (-3.82%)
Oct 30, 2026, 4:12 PM AEDT
Amotiv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.20 | 5.27 | 5.04 | 5.04 | 5.04 | -3.82% | 734,206 |
| Oct 29, 2026 | 5.30 | 5.33 | 5.18 | 5.24 | 5.24 | 0.96% | 1,371,849 |
| Oct 28, 2026 | 5.10 | 5.37 | 5.00 | 5.19 | 5.19 | 2.77% | 1,158,571 |
| Oct 27, 2026 | 5.43 | 5.76 | 5.05 | 5.05 | 5.05 | -10.46% | 1,322,640 |
| Oct 26, 2026 | 5.55 | 5.66 | 5.51 | 5.64 | 5.64 | 0.18% | 270,068 |
| Oct 23, 2026 | 5.53 | 5.63 | 5.50 | 5.63 | 5.63 | 1.44% | 189,084 |
| Oct 22, 2026 | 5.53 | 5.59 | 5.41 | 5.55 | 5.55 | 0.36% | 639,256 |
| Oct 21, 2026 | 5.60 | 5.68 | 5.51 | 5.53 | 5.53 | -2.64% | 404,196 |
| Oct 20, 2026 | 5.60 | 5.68 | 5.56 | 5.68 | 5.68 | 1.07% | 334,052 |
| Oct 19, 2026 | 5.54 | 5.64 | 5.52 | 5.62 | 5.62 | 1.26% | 809,913 |
| Oct 16, 2026 | 5.57 | 5.61 | 5.50 | 5.55 | 5.55 | - | 285,256 |
| Oct 15, 2026 | 5.60 | 5.61 | 5.45 | 5.55 | 5.55 | -1.07% | 1,147,811 |
| Oct 14, 2026 | 5.77 | 5.77 | 5.55 | 5.61 | 5.61 | -0.36% | 335,023 |
| Oct 13, 2026 | 5.61 | 5.71 | 5.57 | 5.63 | 5.63 | 0.36% | 305,805 |
| Oct 12, 2026 | 5.87 | 5.87 | 5.59 | 5.61 | 5.61 | -3.61% | 558,519 |
| Oct 9, 2026 | 5.67 | 5.83 | 5.64 | 5.82 | 5.82 | 3.37% | 334,950 |
| Oct 8, 2026 | 5.54 | 5.66 | 5.52 | 5.63 | 5.63 | 0.90% | 675,191 |
| Oct 7, 2026 | 5.54 | 5.62 | 5.50 | 5.58 | 5.58 | 0.18% | 349,201 |
| Oct 6, 2026 | 5.52 | 5.61 | 5.51 | 5.57 | 5.57 | 0.72% | 319,221 |
| Oct 5, 2026 | 5.55 | 5.66 | 5.51 | 5.53 | 5.53 | -0.72% | 224,630 |
| Oct 2, 2026 | 5.64 | 5.70 | 5.56 | 5.57 | 5.57 | -1.07% | 418,790 |
| Oct 1, 2026 | 5.72 | 5.75 | 5.62 | 5.63 | 5.63 | -2.43% | 537,700 |
| Sep 30, 2026 | 5.61 | 5.85 | 5.60 | 5.77 | 5.77 | 2.85% | 529,714 |
| Sep 29, 2026 | 5.58 | 5.64 | 5.47 | 5.61 | 5.61 | 1.63% | 337,941 |
| Sep 28, 2026 | 5.53 | 5.67 | 5.51 | 5.52 | 5.52 | -0.18% | 407,183 |
| Sep 25, 2026 | 5.75 | 5.75 | 5.47 | 5.53 | 5.53 | -2.12% | 510,596 |
| Sep 24, 2026 | 5.70 | 5.70 | 5.61 | 5.65 | 5.65 | -1.40% | 223,409 |
| Sep 23, 2026 | 5.75 | 5.82 | 5.68 | 5.73 | 5.73 | 0.35% | 293,937 |
| Sep 22, 2026 | 5.80 | 5.86 | 5.71 | 5.71 | 5.71 | -1.21% | 300,397 |
| Sep 21, 2026 | 5.80 | 5.89 | 5.75 | 5.78 | 5.78 | -0.34% | 337,681 |
| Sep 18, 2026 | 5.91 | 5.95 | 5.80 | 5.80 | 5.80 | -1.53% | 1,374,117 |
| Sep 17, 2026 | 5.93 | 5.97 | 5.88 | 5.89 | 5.89 | -0.51% | 428,646 |
| Sep 16, 2026 | 5.95 | 5.97 | 5.85 | 5.92 | 5.92 | -0.84% | 426,706 |
| Sep 15, 2026 | 5.95 | 6.02 | 5.95 | 5.97 | 5.97 | 0.34% | 260,723 |
| Sep 14, 2026 | 6.07 | 6.08 | 5.95 | 5.95 | 5.95 | -1.49% | 221,033 |
| Sep 11, 2026 | 6.03 | 6.09 | 6.00 | 6.04 | 6.04 | -0.49% | 231,850 |
| Sep 10, 2026 | 6.14 | 6.14 | 6.01 | 6.07 | 6.07 | -0.49% | 252,090 |
| Sep 9, 2026 | 6.10 | 6.16 | 6.02 | 6.10 | 6.10 | -0.16% | 377,169 |
| Sep 8, 2026 | 6.22 | 6.23 | 6.09 | 6.11 | 6.11 | -1.45% | 393,095 |
| Sep 7, 2026 | 6.27 | 6.32 | 6.18 | 6.20 | 6.20 | -1.27% | 355,436 |
| Sep 4, 2026 | 6.31 | 6.35 | 6.25 | 6.28 | 6.28 | -0.48% | 155,419 |
| Sep 3, 2026 | 6.27 | 6.34 | 6.25 | 6.31 | 6.31 | 1.28% | 218,398 |
| Sep 2, 2026 | 6.33 | 6.33 | 6.23 | 6.23 | 6.23 | -2.50% | 198,887 |
| Sep 1, 2026 | 6.42 | 6.42 | 6.21 | 6.39 | 6.39 | 0.95% | 222,886 |
| Aug 31, 2026 | 6.31 | 6.39 | 6.29 | 6.33 | 6.33 | 0.16% | 378,299 |
| Aug 28, 2026 | 6.33 | 6.36 | 6.25 | 6.32 | 6.32 | 0.16% | 292,202 |
| Aug 27, 2026 | 6.35 | 6.37 | 6.28 | 6.31 | 6.31 | -0.79% | 294,631 |
| Aug 26, 2026 | 6.51 | 6.52 | 6.31 | 6.36 | 6.36 | -2.45% | 577,743 |
| Aug 25, 2026 | 6.39 | 6.52 | 6.36 | 6.52 | 6.52 | 1.24% | 252,340 |
| Aug 24, 2026 | 6.75 | 6.75 | 6.61 | 6.67 | 6.44 | -0.45% | 425,873 |