Skip to main content
Amotiv Limited (ASX:AOV)
Australia flag Australia · Delayed Price · Currency is AUD
8.78
-0.23 (-2.55%)
At close: Dec 5, 2025

Amotiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.129.168.768.788.78-2.55%250,891
Dec 4, 20259.009.108.949.019.01-1.74%237,771
Dec 3, 20258.969.178.929.179.172.34%197,063
Dec 2, 20259.009.108.888.968.96-0.88%176,609
Dec 1, 20258.769.128.769.049.040.67%197,634
Nov 28, 20258.879.008.858.988.980.90%218,351
Nov 27, 20258.858.928.758.908.900.56%400,284
Nov 26, 20258.508.908.508.858.852.43%405,874
Nov 25, 20258.708.738.578.648.64-263,355
Nov 24, 20258.548.708.548.648.641.77%270,379
Nov 21, 20258.658.658.458.498.49-2.08%114,321
Nov 20, 20258.558.738.558.678.671.52%125,121
Nov 19, 20258.948.948.518.548.54-1.50%228,486
Nov 18, 20258.938.938.658.678.67-2.91%184,540
Nov 17, 20258.828.938.628.938.933.36%229,998
Nov 14, 20258.998.998.628.648.64-4.00%229,127
Nov 13, 20258.909.018.849.009.001.12%219,962
Nov 12, 20258.779.048.778.908.901.48%190,295
Nov 11, 20258.898.898.728.778.77-0.11%172,944
Nov 10, 20258.828.908.788.788.78-0.45%162,966
Nov 7, 20258.808.868.768.828.82-0.45%226,305
Nov 6, 20258.728.888.728.868.861.61%169,410
Nov 5, 20258.718.748.548.728.72-0.23%222,703
Nov 4, 20258.958.958.738.748.74-2.35%140,123
Nov 3, 20258.949.008.878.958.950.22%199,741
Oct 31, 20259.119.148.918.938.93-2.30%333,158
Oct 30, 20259.119.148.999.149.140.33%199,507
Oct 29, 20259.169.259.079.119.110.11%282,450
Oct 28, 20259.009.188.929.109.101.68%284,681
Oct 27, 20258.969.008.918.958.950.22%252,225
Oct 24, 20258.948.968.888.938.930.22%170,697
Oct 23, 20258.979.008.908.918.91-0.67%265,725
Oct 22, 20258.908.978.848.978.970.34%493,441
Oct 21, 20258.888.958.838.948.941.02%248,643
Oct 20, 20258.898.898.808.858.850.68%163,129
Oct 17, 20258.768.898.768.798.79-0.23%163,969
Oct 16, 20258.908.908.758.818.81-1.01%171,613
Oct 15, 20258.838.918.768.908.901.71%252,156
Oct 14, 20258.668.768.548.758.751.04%330,985
Oct 13, 20258.808.808.608.668.66-1.25%269,260
Oct 10, 20258.808.868.738.778.77-0.68%154,817
Oct 9, 20258.808.918.798.838.830.46%371,230
Oct 8, 20258.868.878.698.798.79-1.57%165,530
Oct 7, 20258.668.968.668.938.931.82%633,099
Oct 6, 20258.958.958.758.778.77-1.24%121,703
Oct 3, 20258.959.068.858.888.88-1.11%227,877
Oct 2, 20258.979.008.868.988.980.67%272,150
Oct 1, 20258.848.978.748.928.920.34%620,669
Sep 30, 20258.778.958.768.898.891.60%649,572
Sep 29, 20258.758.808.688.758.751.16%208,396
Sep 26, 20258.608.658.498.658.650.23%397,319
Sep 25, 20258.568.688.498.638.630.12%582,274
Sep 24, 20258.808.848.558.628.62-3.04%446,218
Sep 23, 20258.888.988.788.898.890.11%585,822
Sep 22, 20258.879.008.798.888.880.23%525,711
Sep 19, 20259.149.148.818.868.86-2.42%4,904,427
Sep 18, 20259.009.139.009.089.080.55%635,411
Sep 17, 20259.099.098.719.039.03-0.99%613,238
Sep 16, 20259.159.349.039.129.121.11%349,310
Sep 15, 20258.909.088.849.029.021.46%368,776
Sep 12, 20258.959.068.898.898.89-0.45%230,188
Sep 11, 20259.139.358.918.938.93-2.62%619,830
Sep 10, 20259.299.449.129.179.17-1.71%544,786
Sep 9, 20259.389.499.199.339.33-0.96%527,631
Sep 8, 20259.419.469.289.429.42-3.88%821,421
Sep 5, 20259.699.869.669.809.801.34%270,132
Sep 4, 20259.559.689.549.679.671.79%207,918
Sep 3, 20259.569.639.419.509.50-0.42%477,435
Sep 2, 20259.739.739.449.549.54-2.25%193,092
Sep 1, 20259.749.849.739.769.76-0.20%232,566
Aug 29, 20259.709.799.649.789.780.93%406,734
Aug 28, 20259.709.729.459.699.69-0.21%285,676
Aug 27, 20259.709.809.559.719.71-2.02%394,357
Aug 26, 20259.759.919.739.919.692.16%702,459
Aug 25, 20259.759.809.659.709.481.15%435,290
Aug 22, 20259.709.739.569.599.38-1.03%388,072
Aug 21, 20259.509.769.449.699.472.54%739,541
Aug 20, 20259.459.569.439.459.240.96%821,155
Aug 19, 20259.339.439.319.369.150.54%464,533
Aug 18, 20259.239.359.239.319.10-0.21%300,013
Aug 15, 20259.349.429.289.339.12-0.21%232,794
Aug 14, 20259.509.569.349.359.14-0.32%397,643
Aug 13, 20259.359.659.059.389.172.18%316,985
Aug 12, 20258.979.208.979.188.981.44%146,789
Aug 11, 20259.069.179.049.058.850.11%116,800
Aug 8, 20259.109.149.029.048.84-0.44%98,284
Aug 7, 20258.999.108.979.088.880.67%112,854
Aug 6, 20258.779.058.779.028.823.20%260,217
Aug 5, 20258.748.828.708.748.550.69%215,765
Aug 4, 20258.648.728.648.688.49-0.69%111,249
Aug 1, 20258.748.838.678.748.55-0.91%156,124
Jul 31, 20258.878.898.768.828.62-0.23%194,799
Jul 30, 20258.948.948.798.848.64-0.79%114,213
Jul 29, 20258.878.918.808.918.710.22%153,934
Jul 28, 20258.728.958.728.898.692.18%126,206
Jul 25, 20258.708.748.618.708.51-0.34%205,567
Jul 24, 20258.798.848.678.738.54-0.34%175,663
Jul 23, 20258.658.958.628.768.570.81%521,449
Jul 22, 20258.748.758.668.698.50-0.34%192,469
Jul 21, 20258.808.868.698.728.53-0.91%146,783