Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 5.61
-0.21 (-3.61%)
Oct 12, 2026, 4:10 PM AEST
Amotiv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 6.86 | 6.88 | 6.69 | 6.70 | 6.47 | -2.76% | 640,597 |
| Aug 20, 2026 | 6.79 | 6.93 | 6.77 | 6.89 | 6.65 | 1.32% | 527,479 |
| Aug 19, 2026 | 6.94 | 7.06 | 6.68 | 6.80 | 6.57 | -1.31% | 684,674 |
| Aug 18, 2026 | 6.76 | 6.91 | 6.76 | 6.89 | 6.65 | 2.07% | 511,444 |
| Aug 17, 2026 | 6.74 | 6.75 | 6.58 | 6.75 | 6.52 | 0.45% | 253,170 |
| Aug 14, 2026 | 6.64 | 6.73 | 6.60 | 6.72 | 6.49 | 1.20% | 291,231 |
| Aug 13, 2026 | 6.64 | 6.72 | 6.50 | 6.64 | 6.41 | - | 553,789 |
| Aug 12, 2026 | 6.37 | 6.70 | 6.25 | 6.64 | 6.41 | 3.59% | 1,017,100 |
| Aug 11, 2026 | 6.69 | 7.00 | 6.16 | 6.41 | 6.19 | -13.50% | 2,826,244 |
| Aug 10, 2026 | 7.34 | 7.45 | 7.30 | 7.41 | 7.15 | 1.09% | 214,182 |
| Aug 7, 2026 | 7.40 | 7.41 | 7.27 | 7.33 | 7.08 | -0.27% | 205,345 |
| Aug 6, 2026 | 7.33 | 7.43 | 7.27 | 7.35 | 7.10 | 1.10% | 679,975 |
| Aug 5, 2026 | 7.16 | 7.35 | 7.16 | 7.27 | 7.02 | 1.54% | 357,213 |
| Aug 4, 2026 | 7.17 | 7.22 | 7.07 | 7.16 | 6.91 | 0.56% | 291,393 |