Amotiv Limited (ASX:AOV)
Australia · Delayed Price · Currency is AUD 6.39
+0.06 (0.95%)
Sep 1, 2026, 4:10 PM AEST
Amotiv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 7.02 | 7.12 | 6.95 | 7.12 | 6.87 | 1.42% | 228,191 |
| Jul 31, 2026 | 7.17 | 7.22 | 7.01 | 7.02 | 6.78 | -1.82% | 288,308 |
| Jul 30, 2026 | 7.23 | 7.29 | 7.08 | 7.15 | 6.90 | -1.38% | 356,734 |
| Jul 29, 2026 | 6.90 | 7.29 | 6.90 | 7.25 | 7.00 | 3.72% | 463,685 |
| Jul 28, 2026 | 6.71 | 6.99 | 6.68 | 6.99 | 6.75 | 4.17% | 394,658 |
| Jul 27, 2026 | 6.72 | 6.82 | 6.66 | 6.71 | 6.48 | - | 270,966 |
| Jul 24, 2026 | 6.70 | 6.74 | 6.63 | 6.71 | 6.48 | 0.15% | 195,821 |
| Jul 23, 2026 | 6.56 | 6.81 | 6.55 | 6.70 | 6.47 | 1.06% | 301,340 |
| Jul 22, 2026 | 6.47 | 6.68 | 6.44 | 6.63 | 6.40 | 3.11% | 319,923 |
| Jul 21, 2026 | 6.49 | 6.49 | 6.38 | 6.43 | 6.21 | -0.92% | 131,086 |
| Jul 20, 2026 | 6.54 | 6.55 | 6.41 | 6.49 | 6.27 | -0.61% | 178,105 |
| Jul 17, 2026 | 6.55 | 6.61 | 6.50 | 6.53 | 6.30 | -0.15% | 219,131 |
| Jul 16, 2026 | 6.48 | 6.59 | 6.48 | 6.54 | 6.31 | 1.08% | 196,535 |
| Jul 15, 2026 | 6.53 | 6.62 | 6.41 | 6.47 | 6.25 | -0.92% | 429,951 |
| Jul 14, 2026 | 6.54 | 6.66 | 6.52 | 6.53 | 6.30 | -0.15% | 264,458 |
| Jul 13, 2026 | 6.45 | 6.59 | 6.45 | 6.54 | 6.31 | 1.40% | 217,868 |
| Jul 10, 2026 | 6.56 | 6.56 | 6.39 | 6.45 | 6.23 | -1.53% | 362,469 |
| Jul 9, 2026 | 6.62 | 6.62 | 6.35 | 6.55 | 6.32 | -1.36% | 409,443 |
| Jul 8, 2026 | 6.60 | 6.65 | 6.48 | 6.64 | 6.41 | 1.07% | 385,987 |
| Jul 7, 2026 | 6.53 | 6.66 | 6.53 | 6.57 | 6.34 | 0.61% | 251,752 |
| Jul 6, 2026 | 6.45 | 6.55 | 6.45 | 6.53 | 6.30 | 0.46% | 161,271 |
| Jul 3, 2026 | 6.46 | 6.54 | 6.41 | 6.50 | 6.28 | 0.78% | 135,220 |
| Jul 2, 2026 | 6.46 | 6.50 | 6.37 | 6.45 | 6.23 | -0.15% | 235,867 |
| Jul 1, 2026 | 6.40 | 6.54 | 6.30 | 6.46 | 6.24 | 2.54% | 277,340 |
| Jun 30, 2026 | 6.35 | 6.47 | 6.30 | 6.30 | 6.08 | -0.63% | 369,971 |
| Jun 29, 2026 | 6.31 | 6.49 | 6.31 | 6.34 | 6.12 | -0.47% | 172,090 |
| Jun 26, 2026 | 6.30 | 6.39 | 6.24 | 6.37 | 6.15 | 0.31% | 237,853 |
| Jun 25, 2026 | 6.44 | 6.50 | 6.33 | 6.35 | 6.13 | -1.09% | 305,579 |
| Jun 24, 2026 | 6.38 | 6.48 | 6.36 | 6.42 | 6.20 | 0.47% | 273,742 |