Skip to main content
Amotiv Limited (ASX:AOV)
Australia flag Australia · Delayed Price · Currency is AUD
6.39
-0.03 (-0.55%)
Apr 29, 2026, 11:09 AM AEST

Amotiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.556.566.396.426.42-2.58%276,171
Apr 27, 20266.546.606.476.596.590.30%130,631
Apr 24, 20266.526.606.476.576.57-0.15%221,426
Apr 23, 20266.626.656.546.586.58-0.90%256,677
Apr 22, 20266.846.846.626.646.64-2.06%264,293
Apr 21, 20266.866.866.686.786.78-1.17%238,972
Apr 20, 20266.876.896.796.866.860.44%152,012
Apr 17, 20266.886.956.826.836.83-0.87%207,241
Apr 16, 20266.926.936.826.896.89-0.43%352,662
Apr 15, 20266.917.026.846.926.920.87%271,369
Apr 14, 20266.826.956.816.866.860.15%289,064
Apr 13, 20266.846.916.766.856.85-0.29%283,108
Apr 10, 20266.916.916.786.876.87-0.43%159,946
Apr 9, 20266.796.946.756.906.901.47%199,974
Apr 8, 20267.007.006.756.806.80-0.15%386,638
Apr 7, 20266.776.966.766.816.810.59%293,562
Apr 2, 20266.856.946.726.776.77-1.31%208,531
Apr 1, 20266.806.936.786.866.862.08%300,766
Mar 31, 20266.686.786.616.726.720.60%378,783
Mar 30, 20266.606.686.486.686.680.91%494,506
Mar 27, 20266.546.666.456.626.622.32%715,783
Mar 26, 20266.376.506.246.476.472.86%561,601
Mar 25, 20266.176.386.176.296.292.11%203,885
Mar 24, 20266.406.406.126.166.16-0.81%228,416
Mar 23, 20266.196.245.986.216.21-0.48%283,228
Mar 20, 20266.406.446.246.246.24-3.11%395,008
Mar 19, 20266.586.586.406.446.44-2.57%252,556
Mar 18, 20266.676.766.586.616.61-0.60%261,557
Mar 17, 20266.756.776.646.656.65-0.75%265,221
Mar 16, 20266.626.826.556.706.700.90%380,137
Mar 13, 20266.656.736.606.646.64-0.90%372,683
Mar 12, 20266.906.916.636.706.70-2.90%791,207
Mar 11, 20266.967.046.906.906.90-1.15%415,603
Mar 10, 20267.157.156.966.986.98-1.13%194,643
Mar 9, 20267.137.136.847.067.06-1.26%297,412
Mar 6, 20267.147.157.037.157.150.42%276,637
Mar 5, 20267.197.197.047.127.121.57%290,180
Mar 4, 20267.297.296.977.017.01-3.97%433,687
Mar 3, 20267.607.607.207.307.30-4.07%215,997
Mar 2, 20267.687.747.547.617.61-3.67%227,241
Feb 27, 20267.907.927.847.907.70-272,618
Feb 26, 20268.008.027.877.907.70-0.25%280,585
Feb 25, 20267.908.007.907.927.72-0.25%172,898
Feb 24, 20268.128.127.907.947.74-2.46%182,460
Feb 23, 20268.258.378.148.147.93-2.28%175,578
Feb 20, 20268.348.348.248.338.12-0.12%176,819
Feb 19, 20268.378.398.228.348.130.12%198,629
Feb 18, 20268.358.378.248.338.120.36%103,302
Feb 17, 20268.158.348.158.308.090.97%114,886
Feb 16, 20268.088.278.068.228.011.86%245,014
Feb 13, 20268.318.317.968.077.87-3.58%345,970
Feb 12, 20268.098.407.928.378.163.72%455,375
Feb 11, 20268.088.087.548.077.87-0.62%1,297,753
Feb 10, 20268.778.857.988.127.91-3.79%716,683
Feb 9, 20268.498.508.348.448.230.84%888,785
Feb 6, 20268.388.448.198.378.16-0.59%278,938
Feb 5, 20268.488.488.298.428.211.32%301,259
Feb 4, 20268.498.498.258.318.10-1.54%290,884
Feb 3, 20268.498.498.348.448.230.60%180,418
Feb 2, 20268.418.428.308.398.18-243,241
Jan 30, 20268.398.488.298.398.18-0.47%652,599
Jan 29, 20268.478.558.368.438.22-0.35%181,106
Jan 28, 20268.638.638.468.468.25-1.97%287,441
Jan 27, 20268.788.888.618.638.41-1.48%275,901
Jan 23, 20268.908.918.638.768.54-2.01%195,983
Jan 22, 20268.759.038.758.948.712.17%104,090
Jan 21, 20268.988.988.698.758.53-1.35%180,198
Jan 20, 20268.968.968.778.878.65-1.11%388,073
Jan 19, 20269.009.078.868.978.74-0.33%83,696
Jan 16, 20268.879.078.869.008.771.47%83,279
Jan 15, 20268.859.018.848.878.65-1.33%109,838
Jan 14, 20269.059.078.888.998.76-0.11%222,711
Jan 13, 20268.909.138.909.008.77-1.10%162,440
Jan 12, 20268.959.178.959.108.871.68%418,445
Jan 9, 20268.789.028.788.958.721.02%203,344
Jan 8, 20268.668.888.668.868.64-99,163
Jan 7, 20268.838.888.718.868.641.84%103,500
Jan 6, 20268.978.978.688.708.48-2.79%199,610
Jan 5, 20268.959.028.938.958.72-106,486
Jan 2, 20268.828.968.828.958.72-0.22%63,565
Dec 31, 20258.908.998.838.978.741.36%102,588
Dec 30, 20258.818.918.818.858.63-0.23%62,466
Dec 29, 20258.818.908.758.878.651.26%100,091
Dec 24, 20258.828.828.738.768.54-1.02%78,772
Dec 23, 20258.878.938.778.858.63-1.12%180,348
Dec 22, 20258.849.038.848.958.721.24%122,857
Dec 19, 20258.908.908.758.848.620.57%383,892
Dec 18, 20258.928.948.708.798.57-1.24%415,642
Dec 17, 20259.069.108.858.908.67-1.22%211,801
Dec 16, 20259.039.088.929.018.78-0.22%250,819
Dec 15, 20259.019.068.769.038.801.69%318,935
Dec 12, 20258.959.048.828.888.66-0.78%491,126
Dec 11, 20258.949.018.908.958.720.56%242,169
Dec 10, 20258.919.008.768.908.67-0.45%582,817
Dec 9, 20258.969.038.918.948.71-0.45%281,588
Dec 8, 20259.059.058.688.988.752.28%158,368
Dec 5, 20259.129.168.768.788.56-2.55%250,891
Dec 4, 20259.009.108.949.018.78-1.74%237,771
Dec 3, 20258.969.178.929.178.942.34%207,875
Dec 2, 20259.009.108.888.968.73-0.88%176,609