Skip to main content
AMCIL Limited (ASX:AMH)
Australia flag Australia · Delayed Price · Currency is AUD
0.960
+0.010 (1.05%)
Mar 6, 2026, 3:57 PM AEST

AMCIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.940.960.940.960.961.05%88,239
Mar 5, 20260.930.950.930.950.952.70%279,331
Mar 4, 20260.930.930.920.930.93-0.54%196,895
Mar 3, 20260.930.930.930.930.93-2.11%96,948
Mar 2, 20260.930.960.900.950.952.70%172,325
Feb 27, 20260.930.930.920.930.93-265,075
Feb 26, 20260.930.940.930.930.93-0.54%103,792
Feb 25, 20260.940.940.930.930.93-0.53%114,440
Feb 24, 20260.950.950.930.940.94-1.58%170,421
Feb 23, 20260.960.980.950.950.95-125,149
Feb 20, 20260.960.960.950.950.95-0.52%19,859
Feb 19, 20260.960.960.950.960.96-14,030
Feb 18, 20260.980.980.950.960.96-2.05%233,131
Feb 17, 20260.970.980.970.980.981.56%83,482
Feb 16, 20260.980.980.960.960.96-0.52%167,228
Feb 13, 20260.980.980.960.970.97-2.53%45,658
Feb 12, 20260.990.990.980.990.99-1.00%65,408
Feb 11, 20260.991.000.991.001.00-35,298
Feb 10, 20260.991.000.991.001.000.50%235,367
Feb 9, 20260.991.000.991.001.001.02%57,108
Feb 6, 20260.990.990.990.990.99-0.51%117,331
Feb 5, 20261.001.000.990.990.99-157,923
Feb 4, 20261.001.000.990.990.99-1.00%155,437
Feb 3, 20261.021.020.981.001.00-0.50%142,059
Feb 2, 20261.021.041.011.011.01-0.50%108,833
Jan 30, 20261.011.021.011.011.00-216,495
Jan 29, 20261.001.011.001.011.001.00%149,036
Jan 28, 20261.011.010.991.000.99-0.50%81,216
Jan 27, 20261.001.011.001.011.000.50%333,017
Jan 23, 20261.011.011.001.000.99-0.50%194,925
Jan 22, 20261.011.011.001.011.00-261,769
Jan 21, 20261.011.011.011.011.00-0.99%9,494
Jan 20, 20261.011.021.011.021.00-126,465
Jan 19, 20261.011.021.011.021.000.50%18,837
Jan 16, 20261.021.021.011.011.00-0.98%13,878
Jan 15, 20261.011.021.001.021.010.49%76,076
Jan 14, 20261.011.021.011.021.001.00%32,532
Jan 13, 20261.011.011.011.011.00-1.47%54,259
Jan 12, 20261.021.021.011.021.010.99%6,990
Jan 9, 20261.011.011.011.011.00-0.98%3,045
Jan 8, 20261.011.021.001.021.012.00%90,996
Jan 7, 20261.011.011.001.000.99-125,871
Jan 6, 20261.001.011.001.000.990.50%58,414
Jan 5, 20261.011.010.991.000.99-1.49%149,523
Jan 2, 20261.011.011.001.011.00-69,437
Dec 31, 20251.011.011.011.011.000.50%1,939
Dec 30, 20251.011.011.011.011.00-14
Dec 29, 20251.011.011.011.011.00-0.50%16,557
Dec 24, 20251.011.011.011.011.00-79,415
Dec 23, 20251.011.011.011.011.00-9,010
Dec 22, 20251.001.011.001.011.002.02%70,758
Dec 19, 20251.001.000.990.990.98-68,821
Dec 18, 20250.991.000.990.990.98-0.50%99,245
Dec 17, 20251.001.011.001.000.99-155,786
Dec 16, 20251.021.021.001.000.99-2.45%124,135
Dec 15, 20251.031.031.021.021.01-1.45%75,492
Dec 12, 20251.031.041.031.041.020.49%149,988
Dec 11, 20251.041.041.031.031.02-0.96%412,520
Dec 10, 20251.031.041.031.041.030.97%229,600
Dec 9, 20251.031.031.021.031.020.49%196,080
Dec 8, 20251.041.041.031.031.01-1.44%76,661
Dec 5, 20251.041.041.031.041.030.48%50,635
Dec 4, 20251.031.041.031.041.02-129,333
Dec 3, 20251.021.041.021.041.020.98%375,359
Dec 2, 20251.041.041.021.031.01-1.91%199,234
Dec 1, 20251.031.051.031.051.03-64,572
Nov 28, 20251.031.051.031.051.031.46%310,891
Nov 27, 20251.021.031.021.031.020.98%138,022
Nov 26, 20251.031.031.021.021.01-0.97%378,037
Nov 25, 20251.041.041.021.031.02-101,800
Nov 24, 20251.041.041.031.031.02-0.48%264,436
Nov 21, 20251.041.041.031.041.02-0.96%43,550
Nov 20, 20251.041.051.041.051.030.48%274,925
Nov 19, 20251.041.041.031.041.03-431,383
Nov 18, 20251.051.051.041.041.03-0.95%350,692
Nov 17, 20251.051.051.051.051.04-0.47%99,647
Nov 14, 20251.051.061.051.061.04-0.47%94,556
Nov 13, 20251.071.071.061.061.05-0.47%92,336
Nov 11, 20251.061.071.061.071.050.47%226,147
Nov 10, 20251.061.061.051.061.050.47%121,808
Nov 7, 20251.061.061.061.061.04-1.40%453,879
Nov 6, 20251.061.071.061.071.06-101,728
Nov 5, 20251.061.071.061.071.060.47%115,405
Nov 4, 20251.071.071.071.071.05-0.93%49,733
Nov 3, 20251.071.081.071.081.06-48,474
Oct 31, 20251.071.081.071.081.06-0.46%73,839
Oct 30, 20251.091.091.081.081.071.41%70,798
Oct 29, 20251.081.091.061.071.05-1.39%420,648
Oct 28, 20251.081.091.081.081.07-0.92%61,805
Oct 27, 20251.091.091.091.091.080.46%230,675
Oct 24, 20251.071.091.071.091.07-16,000
Oct 23, 20251.071.091.071.091.07-145,900
Oct 22, 20251.081.091.081.091.070.46%91,975
Oct 21, 20251.081.081.081.081.07-0.46%114,109
Oct 20, 20251.071.091.071.091.07-61,341
Oct 17, 20251.081.091.081.091.071.40%351,619
Oct 16, 20251.071.071.061.071.06-81,892
Oct 15, 20251.061.071.061.071.06-63,000
Oct 14, 20251.071.071.061.071.06-69,500
Oct 13, 20251.071.071.071.071.06-0.47%99,286