Australia markets closed

AMCIL Limited (AMH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0950-0.0050 (-0.45%)
At close: 01:31PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20241.09501.09501.09501.09501.095070,320
18 June 20241.10001.10001.09501.10001.100026,383
17 June 20241.09501.10001.09001.09501.095041,990
14 June 20241.10001.10001.09001.09001.090071,961
13 June 20241.10001.10501.09501.10001.1000138,870
12 June 20241.10001.12001.09501.09501.095082,294
11 June 20241.10001.11001.09501.09501.0950190,475
07 June 20241.09501.10001.09501.09501.095046,676
06 June 20241.10001.11001.09501.09501.0950165,191
05 June 20241.09001.10001.09001.09501.0950123,653
04 June 20241.09501.10001.09001.09501.0950281,748
03 June 20241.10001.11001.09001.09001.0900136,852
31 May 20241.08501.09501.08501.09501.095028,305
30 May 20241.09001.09001.07501.07501.0750284,530
29 May 20241.10001.10001.09001.09001.090060,431
28 May 20241.10001.10001.09501.10001.100027,950
27 May 20241.10001.10001.10001.10001.100049,880
24 May 20241.11001.11001.10001.10001.100038,811
23 May 20241.11001.11001.10001.10501.105028,333
22 May 20241.09001.11001.09001.09501.095053,074
21 May 20241.10501.11001.09501.11001.1100114,155
20 May 20241.10501.11001.10001.10001.1000113,286
17 May 20241.10501.12001.09001.10001.1000217,357
16 May 20241.11001.12001.10001.10001.1000195,387
15 May 20241.11001.11001.11001.11001.1100-
14 May 20241.10501.11001.10501.11001.110040,815
13 May 20241.10501.10501.10501.10501.10505,873
10 May 20241.11001.11001.10001.11001.110034,500
09 May 20241.12001.12001.12001.12001.12003,560
08 May 20241.12001.12001.12001.12001.12007
07 May 20241.10001.13001.10001.13001.1300164,195
06 May 20241.09001.11001.09001.11001.110087,990
03 May 20241.08501.08501.08501.08501.08509,712
02 May 20241.09001.11001.09001.09501.095086,964
01 May 20241.08501.09001.08001.09001.090079,115
30 Apr 20241.10001.10001.08501.09501.0950128,536
29 Apr 20241.11001.11001.08501.09501.095057,333
26 Apr 20241.09501.11001.09001.11001.110077,873
24 Apr 20241.10001.11001.09501.09501.095061,804
23 Apr 20241.10501.10501.10001.10001.100050,000
22 Apr 20241.11501.11501.10501.10501.105016,142
19 Apr 20241.10501.12001.10001.12001.1200237,313
18 Apr 20241.10001.11001.10001.11001.110081,291
17 Apr 20241.10501.11001.10501.11001.1100103,781
16 Apr 20241.12001.12501.10501.10501.1050200,884
15 Apr 20241.11001.12501.11001.12001.120096,746
12 Apr 20241.10001.13001.10001.10501.1050170,224
11 Apr 20241.12001.12001.09001.10001.1000234,946
10 Apr 20241.11001.11501.11001.11001.110021,123
09 Apr 20241.10001.11501.10001.11001.110078,028
08 Apr 20241.12001.12001.09001.09001.090029,755
05 Apr 20241.12001.12001.10251.12001.1200141,279
04 Apr 20241.12001.13001.12001.13001.130039,957
03 Apr 20241.11001.13001.10501.12001.120095,174
02 Apr 20241.10001.12001.09501.10001.100071,410
28 Mar 20241.09001.10001.09001.09501.095032,374
27 Mar 20241.10001.11001.08001.08001.0800202,111
26 Mar 20241.10001.11001.08001.10001.1000268,119
25 Mar 20241.10501.12001.10501.10501.105054,394
22 Mar 20241.09001.10001.09001.10001.100047,249
21 Mar 20241.08001.08501.07501.08001.080064,224
20 Mar 20241.08501.10001.07001.07001.0700184,564
19 Mar 20241.07001.08501.07001.08501.085040,546
18 Mar 20241.07001.07001.06501.06501.0650227,720
15 Mar 20241.08501.08501.06501.07001.070049,428
14 Mar 20241.09501.10001.08501.08501.085060,426
13 Mar 20241.07501.09501.07501.09501.095054,705
12 Mar 20241.07001.07501.06501.07501.0750127,566
11 Mar 20241.08001.10001.08001.09001.090018,167
08 Mar 20241.09001.09001.09001.09001.090041,769
07 Mar 20241.09001.10001.09001.09001.090055,553
06 Mar 20241.09001.09001.08001.08001.080042,011
05 Mar 20241.08001.09001.07501.07501.075023,951
04 Mar 20241.06001.08001.06001.08001.0800156,211
01 Mar 20241.05501.06001.05501.06001.060030,238
29 Feb 20241.05001.06001.05001.06001.060022,910
28 Feb 20241.05001.06501.04501.06501.065088,449
27 Feb 20241.05001.05501.04501.04501.045032,115
26 Feb 20241.05001.05001.05001.05001.05004,800
23 Feb 20241.04501.05501.04501.04501.0450187,239
22 Feb 20241.04001.04001.03501.03501.035048,945
21 Feb 20241.04001.04001.04001.04001.040033,400
20 Feb 20241.04001.04751.03001.03501.0350136,679
19 Feb 20241.03001.04001.03001.04001.040068,628
16 Feb 20241.05001.07001.03001.03001.0300218,586
15 Feb 20241.05001.05001.03501.04001.0400200,438
14 Feb 20241.05001.05001.05001.05001.050024,353
13 Feb 20241.06001.06001.05001.06001.060086,473
12 Feb 20241.05001.06001.04001.06001.060084,838
09 Feb 20241.07001.07001.05001.05001.0500200,726
08 Feb 20241.07501.07501.07001.07001.070067,585
07 Feb 20241.06001.08001.06001.07001.0700244,842
06 Feb 20241.04501.06001.04501.06001.060014,109
05 Feb 20241.06001.06001.04501.04501.045038,391
05 Feb 20240.01 Dividend
02 Feb 20241.06501.07001.06501.07001.060046,205
01 Feb 20241.06001.06501.06001.06001.0501126,688
31 Jan 20241.05501.06001.05501.05501.045159,830
30 Jan 20241.05501.05501.05001.05501.045124,454
29 Jan 20241.04001.07501.04001.07501.0650146,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...