Amcil Limited (AMH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 0.9550 | 0.9850 | 0.9550 | 0.9800 | 0.9800 | 102,458 |
| 20 Mar 2023 | 0.9900 | 0.9900 | 0.9550 | 0.9650 | 0.9650 | 157,852 |
| 17 Mar 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 21,999 |
| 16 Mar 2023 | 1.0050 | 1.0050 | 1.0000 | 1.0000 | 1.0000 | 40,721 |
| 15 Mar 2023 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 140,649 |
| 14 Mar 2023 | 0.9900 | 1.0050 | 0.9900 | 1.0000 | 1.0000 | 63,500 |
| 13 Mar 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 93,552 |
| 10 Mar 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 61 |
| 09 Mar 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 41,997 |
| 08 Mar 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 26,662 |
| 07 Mar 2023 | 1.0250 | 1.0250 | 1.0200 | 1.0200 | 1.0200 | 106,823 |
| 06 Mar 2023 | 1.0300 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 92,574 |
| 03 Mar 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 5,000 |
| 02 Mar 2023 | 1.0300 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | 46,857 |
| 01 Mar 2023 | 1.0250 | 1.0350 | 1.0250 | 1.0350 | 1.0350 | 53,376 |
| 28 Feb 2023 | 1.0300 | 1.0300 | 1.0250 | 1.0300 | 1.0300 | 37,805 |
| 27 Feb 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 168,275 |
| 24 Feb 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 4,356 |
| 23 Feb 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 75,771 |
| 22 Feb 2023 | 1.0500 | 1.0550 | 1.0500 | 1.0500 | 1.0500 | 58,327 |
| 21 Feb 2023 | 1.0550 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 179,847 |
| 20 Feb 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 616 |
| 17 Feb 2023 | 1.0550 | 1.0550 | 1.0400 | 1.0400 | 1.0400 | 47,974 |
| 16 Feb 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0550 | 1.0550 | 245,722 |
| 15 Feb 2023 | 1.0550 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 212,409 |
| 14 Feb 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 48,150 |
| 13 Feb 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 670 |
| 10 Feb 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 9,805 |
| 09 Feb 2023 | 1.0550 | 1.0650 | 1.0550 | 1.0650 | 1.0650 | 27,439 |
| 08 Feb 2023 | 1.0350 | 1.0600 | 1.0350 | 1.0600 | 1.0600 | 64,043 |
| 07 Feb 2023 | 1.0550 | 1.0550 | 1.0300 | 1.0350 | 1.0350 | 58,575 |
| 06 Feb 2023 | 1.0450 | 1.0500 | 1.0350 | 1.0500 | 1.0500 | 16,251 |
| 03 Feb 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 90,913 |
| 02 Feb 2023 | 1.0250 | 1.0400 | 1.0250 | 1.0400 | 1.0400 | 134,548 |
| 01 Feb 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 62,340 |
| 31 Jan 2023 | 0.01 Dividend | |||||
| 31 Jan 2023 | 1.0350 | 1.0450 | 1.0300 | 1.0450 | 1.0350 | 157,356 |
| 30 Jan 2023 | 1.0350 | 1.0350 | 1.0300 | 1.0350 | 1.0251 | 62,156 |
| 27 Jan 2023 | 1.0300 | 1.0350 | 1.0300 | 1.0350 | 1.0251 | 45,789 |
| 25 Jan 2023 | 1.0250 | 1.0300 | 1.0250 | 1.0300 | 1.0201 | 20,424 |
| 24 Jan 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0102 | 100,973 |
| 23 Jan 2023 | 1.0350 | 1.0400 | 1.0200 | 1.0200 | 1.0102 | 102,052 |
| 20 Jan 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0102 | 27,283 |
| 19 Jan 2023 | 1.0200 | 1.0250 | 1.0150 | 1.0200 | 1.0102 | 39,620 |
| 18 Jan 2023 | 1.0400 | 1.0400 | 1.0250 | 1.0250 | 1.0152 | 9,749 |
| 17 Jan 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0300 | 17,023 |
| 16 Jan 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0102 | 180,333 |
| 13 Jan 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0250 | 1.0152 | 62,303 |
| 12 Jan 2023 | 1.0300 | 1.0300 | 1.0250 | 1.0250 | 1.0152 | 87,445 |
| 11 Jan 2023 | 1.0250 | 1.0250 | 1.0200 | 1.0250 | 1.0152 | 32,672 |
| 10 Jan 2023 | 1.0250 | 1.0350 | 1.0200 | 1.0225 | 1.0127 | 88,235 |
| 09 Jan 2023 | 1.0250 | 1.0350 | 1.0150 | 1.0350 | 1.0251 | 55,779 |
| 06 Jan 2023 | 1.0200 | 1.0200 | 1.0150 | 1.0150 | 1.0053 | 40,500 |
| 05 Jan 2023 | 1.0100 | 1.0300 | 1.0050 | 1.0300 | 1.0201 | 30,990 |
| 04 Jan 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9904 | - |
| 03 Jan 2023 | 1.0350 | 1.0350 | 1.0000 | 1.0000 | 0.9904 | 71,367 |
| 30 Dec 2022 | 1.0200 | 1.0250 | 1.0200 | 1.0250 | 1.0152 | 30,820 |
| 29 Dec 2022 | 1.0250 | 1.0300 | 1.0100 | 1.0200 | 1.0102 | 82,045 |
| 28 Dec 2022 | 1.0250 | 1.0450 | 1.0250 | 1.0300 | 1.0201 | 74,457 |
| 23 Dec 2022 | 1.0450 | 1.0450 | 1.0300 | 1.0350 | 1.0251 | 59,687 |
| 22 Dec 2022 | 1.0300 | 1.0450 | 1.0300 | 1.0450 | 1.0350 | 72,255 |
| 21 Dec 2022 | 1.0300 | 1.0400 | 1.0250 | 1.0250 | 1.0152 | 62,184 |
| 20 Dec 2022 | 1.0350 | 1.0400 | 1.0350 | 1.0350 | 1.0251 | 33,194 |
| 19 Dec 2022 | 1.0600 | 1.0600 | 1.0350 | 1.0350 | 1.0251 | 56,997 |
| 16 Dec 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0300 | 342 |
| 15 Dec 2022 | 1.0350 | 1.0550 | 1.0350 | 1.0350 | 1.0251 | 75,109 |
| 14 Dec 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0350 | 1.0251 | 79,321 |
| 13 Dec 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0499 | 17,644 |
| 12 Dec 2022 | 1.0600 | 1.0650 | 1.0250 | 1.0500 | 1.0400 | 61,558 |
| 09 Dec 2022 | 1.0550 | 1.0650 | 1.0550 | 1.0600 | 1.0499 | 35,140 |
| 08 Dec 2022 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0548 | 19,209 |
| 07 Dec 2022 | 1.0550 | 1.0700 | 1.0550 | 1.0700 | 1.0598 | 8,901 |
| 06 Dec 2022 | 1.0700 | 1.0700 | 1.0550 | 1.0550 | 1.0449 | 9,600 |
| 05 Dec 2022 | 1.0600 | 1.0700 | 1.0550 | 1.0550 | 1.0449 | 40,531 |
| 02 Dec 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0400 | 12,402 |
| 01 Dec 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0697 | 64,137 |
| 30 Nov 2022 | 1.0450 | 1.0600 | 1.0400 | 1.0600 | 1.0499 | 79,941 |
| 29 Nov 2022 | 1.0600 | 1.0600 | 1.0525 | 1.0600 | 1.0499 | 24,896 |
| 28 Nov 2022 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0499 | 82,923 |
| 25 Nov 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0499 | 66,444 |
| 24 Nov 2022 | 1.0550 | 1.0600 | 1.0250 | 1.0250 | 1.0152 | 245,249 |
| 23 Nov 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0647 | 2,186 |
| 22 Nov 2022 | 1.0550 | 1.0600 | 1.0550 | 1.0600 | 1.0499 | 126,335 |
| 21 Nov 2022 | 1.0500 | 1.0600 | 1.0450 | 1.0600 | 1.0499 | 33,922 |
| 18 Nov 2022 | 1.0450 | 1.0500 | 1.0350 | 1.0450 | 1.0350 | 108,284 |
| 17 Nov 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0450 | 1.0350 | 57,301 |
| 16 Nov 2022 | 1.0700 | 1.0750 | 1.0650 | 1.0700 | 1.0598 | 24,915 |
| 15 Nov 2022 | 1.0650 | 1.0800 | 1.0575 | 1.0800 | 1.0697 | 47,927 |
| 14 Nov 2022 | 1.0500 | 1.0650 | 1.0400 | 1.0650 | 1.0548 | 43,149 |
| 11 Nov 2022 | 1.0550 | 1.0600 | 1.0500 | 1.0500 | 1.0400 | 72,188 |
| 10 Nov 2022 | 1.0500 | 1.0625 | 1.0300 | 1.0500 | 1.0400 | 49,499 |
| 09 Nov 2022 | 1.0800 | 1.0850 | 1.0150 | 1.0200 | 1.0102 | 126,642 |
| 08 Nov 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0598 | 103,058 |
| 07 Nov 2022 | 1.0400 | 1.0550 | 1.0400 | 1.0525 | 1.0424 | 15,602 |
| 04 Nov 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0201 | 11,398 |
| 03 Nov 2022 | 1.0550 | 1.0550 | 1.0050 | 1.0400 | 1.0300 | 83,995 |
| 02 Nov 2022 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0449 | 3,574 |
| 01 Nov 2022 | 1.0500 | 1.0600 | 1.0450 | 1.0450 | 1.0350 | 92,024 |
| 31 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0400 | 12,000 |
| 28 Oct 2022 | 1.0450 | 1.0550 | 1.0300 | 1.0550 | 1.0449 | 51,690 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
