Amotiv Limited (ASX:AOV)
Australia
· Delayed Price · Currency is AUD 7.06
-0.09 (-1.26%)
At close: Mar 9, 2026
Amotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.13 | 7.13 | 6.84 | 7.06 | 7.06 | -1.26% | 297,412 |
| Mar 6, 2026 | 7.14 | 7.15 | 7.03 | 7.15 | 7.15 | 0.42% | 276,637 |
| Mar 5, 2026 | 7.19 | 7.19 | 7.04 | 7.12 | 7.12 | 1.57% | 290,180 |
| Mar 4, 2026 | 7.29 | 7.29 | 6.97 | 7.01 | 7.01 | -3.97% | 433,687 |
| Mar 3, 2026 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | -4.07% | 215,997 |
| Mar 2, 2026 | 7.68 | 7.74 | 7.54 | 7.61 | 7.61 | -3.67% | 227,241 |
| Feb 27, 2026 | 7.90 | 7.92 | 7.84 | 7.90 | 7.70 | - | 272,618 |
| Feb 26, 2026 | 8.00 | 8.02 | 7.87 | 7.90 | 7.70 | -0.25% | 280,585 |
| Feb 25, 2026 | 7.90 | 8.00 | 7.90 | 7.92 | 7.72 | -0.25% | 172,898 |
| Feb 24, 2026 | 8.12 | 8.12 | 7.90 | 7.94 | 7.74 | -2.46% | 182,460 |
| Feb 23, 2026 | 8.25 | 8.37 | 8.14 | 8.14 | 7.93 | -2.28% | 175,578 |
| Feb 20, 2026 | 8.34 | 8.34 | 8.24 | 8.33 | 8.12 | -0.12% | 176,819 |
| Feb 19, 2026 | 8.37 | 8.39 | 8.22 | 8.34 | 8.13 | 0.12% | 198,629 |
| Feb 18, 2026 | 8.35 | 8.37 | 8.24 | 8.33 | 8.12 | 0.36% | 103,302 |
| Feb 17, 2026 | 8.15 | 8.34 | 8.15 | 8.30 | 8.09 | 0.97% | 114,886 |
| Feb 16, 2026 | 8.08 | 8.27 | 8.06 | 8.22 | 8.01 | 1.86% | 245,014 |
| Feb 13, 2026 | 8.31 | 8.31 | 7.96 | 8.07 | 7.87 | -3.58% | 345,970 |
| Feb 12, 2026 | 8.09 | 8.40 | 7.92 | 8.37 | 8.16 | 3.72% | 455,375 |
| Feb 11, 2026 | 8.08 | 8.08 | 7.54 | 8.07 | 7.87 | -0.62% | 1,297,753 |
| Feb 10, 2026 | 8.77 | 8.85 | 7.98 | 8.12 | 7.91 | -3.79% | 716,683 |
| Feb 9, 2026 | 8.49 | 8.50 | 8.34 | 8.44 | 8.23 | 0.84% | 888,785 |
| Feb 6, 2026 | 8.38 | 8.44 | 8.19 | 8.37 | 8.16 | -0.59% | 278,938 |
| Feb 5, 2026 | 8.48 | 8.48 | 8.29 | 8.42 | 8.21 | 1.32% | 301,259 |
| Feb 4, 2026 | 8.49 | 8.49 | 8.25 | 8.31 | 8.10 | -1.54% | 290,884 |
| Feb 3, 2026 | 8.49 | 8.49 | 8.34 | 8.44 | 8.23 | 0.60% | 180,418 |
| Feb 2, 2026 | 8.41 | 8.42 | 8.30 | 8.39 | 8.18 | - | 243,241 |
| Jan 30, 2026 | 8.39 | 8.48 | 8.29 | 8.39 | 8.18 | -0.47% | 652,599 |
| Jan 29, 2026 | 8.47 | 8.55 | 8.36 | 8.43 | 8.22 | -0.35% | 181,106 |
| Jan 28, 2026 | 8.63 | 8.63 | 8.46 | 8.46 | 8.25 | -1.97% | 287,441 |
| Jan 27, 2026 | 8.78 | 8.88 | 8.61 | 8.63 | 8.41 | -1.48% | 275,901 |
| Jan 23, 2026 | 8.90 | 8.91 | 8.63 | 8.76 | 8.54 | -2.01% | 195,983 |
| Jan 22, 2026 | 8.75 | 9.03 | 8.75 | 8.94 | 8.71 | 2.17% | 104,090 |
| Jan 21, 2026 | 8.98 | 8.98 | 8.69 | 8.75 | 8.53 | -1.35% | 180,198 |
| Jan 20, 2026 | 8.96 | 8.96 | 8.77 | 8.87 | 8.65 | -1.11% | 388,073 |
| Jan 19, 2026 | 9.00 | 9.07 | 8.86 | 8.97 | 8.74 | -0.33% | 83,696 |
| Jan 16, 2026 | 8.87 | 9.07 | 8.86 | 9.00 | 8.77 | 1.47% | 83,279 |
| Jan 15, 2026 | 8.85 | 9.01 | 8.84 | 8.87 | 8.65 | -1.33% | 109,838 |
| Jan 14, 2026 | 9.05 | 9.07 | 8.88 | 8.99 | 8.76 | -0.11% | 222,711 |
| Jan 13, 2026 | 8.90 | 9.13 | 8.90 | 9.00 | 8.77 | -1.10% | 162,440 |
| Jan 12, 2026 | 8.95 | 9.17 | 8.95 | 9.10 | 8.87 | 1.68% | 418,445 |
| Jan 9, 2026 | 8.78 | 9.02 | 8.78 | 8.95 | 8.72 | 1.02% | 203,344 |
| Jan 8, 2026 | 8.66 | 8.88 | 8.66 | 8.86 | 8.64 | - | 99,163 |
| Jan 7, 2026 | 8.83 | 8.88 | 8.71 | 8.86 | 8.64 | 1.84% | 103,500 |
| Jan 6, 2026 | 8.97 | 8.97 | 8.68 | 8.70 | 8.48 | -2.79% | 199,610 |
| Jan 5, 2026 | 8.95 | 9.02 | 8.93 | 8.95 | 8.72 | - | 106,486 |
| Jan 2, 2026 | 8.82 | 8.96 | 8.82 | 8.95 | 8.72 | -0.22% | 63,565 |
| Dec 31, 2025 | 8.90 | 8.99 | 8.83 | 8.97 | 8.74 | 1.36% | 102,588 |
| Dec 30, 2025 | 8.81 | 8.91 | 8.81 | 8.85 | 8.63 | -0.23% | 62,466 |
| Dec 29, 2025 | 8.81 | 8.90 | 8.75 | 8.87 | 8.65 | 1.26% | 100,091 |
| Dec 24, 2025 | 8.82 | 8.82 | 8.73 | 8.76 | 8.54 | -1.02% | 78,772 |
| Dec 23, 2025 | 8.87 | 8.93 | 8.77 | 8.85 | 8.63 | -1.12% | 180,348 |
| Dec 22, 2025 | 8.84 | 9.03 | 8.84 | 8.95 | 8.72 | 1.24% | 122,857 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.75 | 8.84 | 8.62 | 0.57% | 383,892 |
| Dec 18, 2025 | 8.92 | 8.94 | 8.70 | 8.79 | 8.57 | -1.24% | 415,642 |
| Dec 17, 2025 | 9.06 | 9.10 | 8.85 | 8.90 | 8.67 | -1.22% | 211,801 |
| Dec 16, 2025 | 9.03 | 9.08 | 8.92 | 9.01 | 8.78 | -0.22% | 250,819 |
| Dec 15, 2025 | 9.01 | 9.06 | 8.76 | 9.03 | 8.80 | 1.69% | 318,935 |
| Dec 12, 2025 | 8.95 | 9.04 | 8.82 | 8.88 | 8.66 | -0.78% | 491,126 |
| Dec 11, 2025 | 8.94 | 9.01 | 8.90 | 8.95 | 8.72 | 0.56% | 242,169 |
| Dec 10, 2025 | 8.91 | 9.00 | 8.76 | 8.90 | 8.67 | -0.45% | 582,817 |
| Dec 9, 2025 | 8.96 | 9.03 | 8.91 | 8.94 | 8.71 | -0.45% | 281,588 |
| Dec 8, 2025 | 9.05 | 9.05 | 8.68 | 8.98 | 8.75 | 2.28% | 158,368 |
| Dec 5, 2025 | 9.12 | 9.16 | 8.76 | 8.78 | 8.56 | -2.55% | 250,891 |
| Dec 4, 2025 | 9.00 | 9.10 | 8.94 | 9.01 | 8.78 | -1.74% | 237,771 |
| Dec 3, 2025 | 8.96 | 9.17 | 8.92 | 9.17 | 8.94 | 2.34% | 207,875 |
| Dec 2, 2025 | 9.00 | 9.10 | 8.88 | 8.96 | 8.73 | -0.88% | 176,609 |
| Dec 1, 2025 | 8.76 | 9.12 | 8.76 | 9.04 | 8.81 | 0.67% | 197,634 |
| Nov 28, 2025 | 8.87 | 9.00 | 8.85 | 8.98 | 8.75 | 0.90% | 218,351 |
| Nov 27, 2025 | 8.85 | 8.92 | 8.75 | 8.90 | 8.67 | 0.56% | 400,284 |
| Nov 26, 2025 | 8.50 | 8.90 | 8.50 | 8.85 | 8.63 | 2.43% | 405,874 |
| Nov 25, 2025 | 8.70 | 8.73 | 8.57 | 8.64 | 8.42 | - | 263,355 |
| Nov 24, 2025 | 8.54 | 8.70 | 8.54 | 8.64 | 8.42 | 1.77% | 270,379 |
| Nov 21, 2025 | 8.65 | 8.65 | 8.45 | 8.49 | 8.28 | -2.08% | 123,572 |
| Nov 20, 2025 | 8.55 | 8.73 | 8.55 | 8.67 | 8.45 | 1.52% | 125,121 |
| Nov 19, 2025 | 8.94 | 8.94 | 8.51 | 8.54 | 8.32 | -1.50% | 228,486 |
| Nov 18, 2025 | 8.93 | 8.93 | 8.65 | 8.67 | 8.45 | -2.91% | 184,540 |
| Nov 17, 2025 | 8.82 | 8.93 | 8.62 | 8.93 | 8.70 | 3.36% | 229,998 |
| Nov 14, 2025 | 8.99 | 8.99 | 8.62 | 8.64 | 8.42 | -4.00% | 229,127 |
| Nov 13, 2025 | 8.90 | 9.01 | 8.84 | 9.00 | 8.77 | 1.12% | 219,962 |
| Nov 12, 2025 | 8.77 | 9.04 | 8.77 | 8.90 | 8.67 | 1.48% | 190,295 |
| Nov 11, 2025 | 8.89 | 8.89 | 8.72 | 8.77 | 8.55 | -0.11% | 172,944 |
| Nov 10, 2025 | 8.82 | 8.90 | 8.78 | 8.78 | 8.56 | -0.45% | 162,966 |
| Nov 7, 2025 | 8.80 | 8.86 | 8.76 | 8.82 | 8.60 | -0.45% | 226,305 |
| Nov 6, 2025 | 8.72 | 8.88 | 8.72 | 8.86 | 8.64 | 1.61% | 169,410 |
| Nov 5, 2025 | 8.71 | 8.74 | 8.54 | 8.72 | 8.50 | -0.23% | 222,703 |
| Nov 4, 2025 | 8.95 | 8.95 | 8.73 | 8.74 | 8.52 | -2.35% | 140,123 |
| Nov 3, 2025 | 8.94 | 9.00 | 8.87 | 8.95 | 8.72 | 0.22% | 199,741 |
| Oct 31, 2025 | 9.11 | 9.14 | 8.91 | 8.93 | 8.70 | -2.30% | 333,158 |
| Oct 30, 2025 | 9.11 | 9.14 | 8.99 | 9.14 | 8.91 | 0.33% | 199,507 |
| Oct 29, 2025 | 9.16 | 9.25 | 9.07 | 9.11 | 8.88 | 0.11% | 282,450 |
| Oct 28, 2025 | 9.00 | 9.18 | 8.92 | 9.10 | 8.87 | 1.68% | 284,681 |
| Oct 27, 2025 | 8.96 | 9.00 | 8.91 | 8.95 | 8.72 | 0.22% | 252,225 |
| Oct 24, 2025 | 8.94 | 8.96 | 8.88 | 8.93 | 8.70 | 0.22% | 170,697 |
| Oct 23, 2025 | 8.97 | 9.00 | 8.90 | 8.91 | 8.68 | -0.67% | 265,725 |
| Oct 22, 2025 | 8.90 | 8.97 | 8.84 | 8.97 | 8.74 | 0.34% | 493,441 |
| Oct 21, 2025 | 8.88 | 8.95 | 8.83 | 8.94 | 8.71 | 1.02% | 248,643 |
| Oct 20, 2025 | 8.89 | 8.89 | 8.80 | 8.85 | 8.63 | 0.68% | 163,129 |
| Oct 17, 2025 | 8.76 | 8.89 | 8.76 | 8.79 | 8.57 | -0.23% | 163,969 |
| Oct 16, 2025 | 8.90 | 8.90 | 8.75 | 8.81 | 8.59 | -1.01% | 171,613 |
| Oct 15, 2025 | 8.83 | 8.91 | 8.76 | 8.90 | 8.67 | 1.71% | 252,156 |