AMCIL Limited (ASX:AMH)
Australia
· Delayed Price · Currency is AUD 0.920
+0.005 (0.55%)
Apr 29, 2026, 4:10 PM AEST
AMCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.55% | 102,778 |
| Apr 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | 43,333 |
| Apr 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 45,819 |
| Apr 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 51,794 |
| Apr 22, 2026 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | -0.52% | 289,655 |
| Apr 21, 2026 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 3.80% | 422,980 |
| Apr 20, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 213,315 |
| Apr 17, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 2.78% | 384,055 |
| Apr 16, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -5.26% | 411,566 |
| Apr 15, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 16,168 |
| Apr 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 26,144 |
| Apr 10, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 44,391 |
| Apr 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 16,767 |
| Apr 8, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 187,269 |
| Apr 7, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 62,313 |
| Apr 2, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.79% | 401,639 |
| Apr 1, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | 1.13% | 267,746 |
| Mar 31, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.67% | 121,509 |
| Mar 30, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -2.17% | 360,212 |
| Mar 27, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -1.60% | 61,212 |
| Mar 26, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.53% | 225,113 |
| Mar 25, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 346,236 |
| Mar 24, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | 3.45% | 32,362 |
| Mar 23, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -4.40% | 124,507 |
| Mar 20, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | 102,163 |
| Mar 19, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 23,584 |
| Mar 18, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 54,269 |
| Mar 17, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.15% | 30,596 |
| Mar 16, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 57,907 |
| Mar 13, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 134,038 |
| Mar 12, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 77,512 |
| Mar 11, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 55,859 |
| Mar 10, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 74,375 |
| Mar 9, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 89,516 |
| Mar 6, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 88,239 |
| Mar 5, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.70% | 279,331 |
| Mar 4, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | 196,895 |
| Mar 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 96,948 |
| Mar 2, 2026 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | 2.70% | 172,325 |
| Feb 27, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 265,075 |
| Feb 26, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.54% | 103,792 |
| Feb 25, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 114,440 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.58% | 170,421 |
| Feb 23, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | - | 125,149 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 19,859 |
| Feb 19, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 14,030 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.05% | 233,131 |
| Feb 17, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.56% | 83,482 |
| Feb 16, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.52% | 167,228 |
| Feb 13, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.53% | 45,658 |
| Feb 12, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 65,408 |
| Feb 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 35,298 |
| Feb 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 235,367 |
| Feb 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 57,108 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 117,331 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 157,923 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 155,437 |
| Feb 3, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -0.50% | 142,059 |
| Feb 2, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.50% | 108,833 |
| Jan 30, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.00 | - | 216,495 |
| Jan 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 1.00% | 149,036 |
| Jan 28, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.99 | -0.50% | 81,216 |
| Jan 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 0.50% | 333,017 |
| Jan 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -0.50% | 194,925 |
| Jan 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | - | 261,769 |
| Jan 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.99% | 9,494 |
| Jan 20, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | - | 126,465 |
| Jan 19, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | 0.50% | 18,837 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | -0.98% | 13,878 |
| Jan 15, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.01 | 0.49% | 76,076 |
| Jan 14, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | 1.00% | 32,532 |
| Jan 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -1.47% | 54,259 |
| Jan 12, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | 0.99% | 6,990 |
| Jan 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | 3,045 |
| Jan 8, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.01 | 2.00% | 90,996 |
| Jan 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | - | 125,871 |
| Jan 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | 0.50% | 58,414 |
| Jan 5, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.99 | -1.49% | 149,523 |
| Jan 2, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | - | 69,437 |
| Dec 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 0.50% | 1,939 |
| Dec 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | 14 |
| Dec 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.50% | 16,557 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | 79,415 |
| Dec 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | 9,010 |
| Dec 22, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 2.02% | 70,758 |
| Dec 19, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | - | 68,821 |
| Dec 18, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | -0.50% | 99,245 |
| Dec 17, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | - | 155,786 |
| Dec 16, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -2.45% | 124,135 |
| Dec 15, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.01 | -1.45% | 75,492 |
| Dec 12, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | 0.49% | 149,988 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | -0.96% | 412,520 |
| Dec 10, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 0.97% | 229,600 |
| Dec 9, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | 0.49% | 196,080 |
| Dec 8, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.01 | -1.44% | 76,661 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.03 | 0.48% | 50,635 |
| Dec 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | - | 129,333 |
| Dec 3, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.02 | 0.98% | 375,359 |
| Dec 2, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.01 | -1.91% | 199,234 |
| Dec 1, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.03 | - | 64,572 |