Australia markets close in 1 hour 47 minutes

AMCIL Limited (AMH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0900-0.0050 (-0.46%)
As of 12:03PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.09501.09501.09001.09001.090020,549
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
25 Jan 20241.04001.04501.04001.04501.035212,114
24 Jan 20241.03501.04001.03501.04001.03033,953
23 Jan 20241.04001.04001.03001.03001.020441,021
22 Jan 20241.03501.04001.03001.04001.030322,543
19 Jan 20241.03001.03501.02501.02501.015453,578
18 Jan 20241.03501.03501.02001.02001.010583,510
17 Jan 20241.04001.04501.03001.03001.020426,666
16 Jan 20241.04001.04001.04001.04001.030325,833
15 Jan 20241.04001.04001.03501.03501.02535,282
12 Jan 20241.03501.05001.03001.05001.040217,440
11 Jan 20241.04001.04001.04001.04001.030347,183
10 Jan 20241.03501.04001.03501.04001.030330,750
09 Jan 20241.04001.05001.04001.05001.040294,930
08 Jan 20241.04001.04001.04001.04001.030397,802
05 Jan 20241.04501.04501.04001.04001.030321,700
04 Jan 20241.03501.04501.03501.04501.035245,206
03 Jan 20241.04001.04001.04001.04001.0303-
02 Jan 20241.03501.04001.03501.04001.030360,615
29 Dec 20231.03501.03501.03001.03001.020410,561
28 Dec 20231.02501.02501.02501.02501.015440,000
27 Dec 20231.03001.03501.01501.03501.025353,356
22 Dec 20231.04501.04501.04501.04501.035210,733
21 Dec 20231.04501.04501.04001.04001.03033,617
20 Dec 20231.02001.04001.02001.03501.025387,983
19 Dec 20231.03001.03001.01501.02001.010547,553
18 Dec 20231.04501.04501.01001.01501.005565,901
15 Dec 20231.02001.04501.01501.04501.035219,793
14 Dec 20231.01001.02500.98501.02001.0105218,260
13 Dec 20231.00001.05000.98501.04001.0303241,123
12 Dec 20230.99001.00000.99001.00000.990724,001
11 Dec 20230.96500.99000.96500.99000.980728,893
08 Dec 20230.96000.96000.96000.96000.9510-
07 Dec 20230.96500.96500.96000.96000.951020,619
06 Dec 20230.96000.99000.95500.99000.980775,355
05 Dec 20230.96000.96000.95500.95500.946146,226
04 Dec 20230.96000.97000.96000.96000.951065,548
01 Dec 20230.96000.96000.96000.96000.9510-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...