ASX - Delayed Quote AUD

AMCIL Limited (AMH.AX)

1.0850
+0.0150
+(1.40%)
At close: 1:07:41 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.08001.08501.08001.08501.085063,021
May 22, 20251.07001.07501.06001.07001.070079,822
May 21, 20251.08001.08001.07001.08001.080088,513
May 20, 20251.07501.09001.07001.07501.0750217,644
May 19, 20251.08501.08501.07001.07001.0700241,135
May 16, 20251.07501.08001.07001.07501.0750231,175
May 15, 20251.08501.08501.07501.07501.0750134,035
May 14, 20251.08501.09501.08001.09501.095047,058
May 13, 20251.08001.10001.08001.10001.100098,013
May 12, 20251.08501.08501.07001.07501.0750287,289
May 9, 20251.08001.09001.07501.08001.0800167,298
May 8, 20251.07001.10001.07001.07501.0750161,109
May 7, 20251.07001.10501.07001.10501.1050145,713
May 6, 20251.08001.08001.06501.06501.065083,269
May 5, 20251.08001.10001.08001.08001.080039,150
May 2, 20251.07001.07001.07001.07001.070053,000
May 1, 20251.07001.07001.06001.06501.065039,192
Apr 30, 20251.08001.08001.06001.06501.065059,915
Apr 29, 20251.08501.08501.08501.08501.08502,761
Apr 28, 20251.05001.09001.05001.08501.0850161,347
Apr 24, 20251.05001.05001.04501.05001.050091,111
Apr 23, 20251.06001.06501.05501.06501.065040,534
Apr 22, 20251.04001.05001.03501.05001.0500134,750
Apr 17, 20251.04001.06001.04001.06001.0600117,939
Apr 16, 20251.04001.06501.04001.05001.050071,322
Apr 15, 20251.04001.07001.03501.07001.0700435,126
Apr 14, 20251.03501.04501.03501.04501.045092,312
Apr 11, 20251.03001.03251.03001.03001.0300107,184
Apr 10, 20251.06501.07001.05001.05001.050047,596
Apr 9, 20251.03501.03501.01501.02501.0250160,185
Apr 8, 20251.02501.03501.01001.03501.0350802,767
Apr 7, 20250.99001.02500.96501.02501.0250407,208
Apr 4, 20251.04001.05001.03001.03501.0350197,542
Apr 3, 20251.06501.06501.05001.06501.0650122,090
Apr 2, 20251.07501.07501.06501.06501.0650112,476
Apr 1, 20251.07001.07501.06001.07501.075094,626
Mar 31, 20251.07501.07501.07001.07251.0725196,481
Mar 28, 20251.08001.08001.08001.08001.080022,000
Mar 27, 20251.08501.09501.08501.09001.0900210,987
Mar 26, 20251.07501.10751.07501.10501.1050192,295
Mar 25, 20251.09001.09001.07501.07501.0750288,566
Mar 24, 20251.07501.08501.07501.08501.085040,949
Mar 21, 20251.07501.08001.07001.07501.0750138,360
Mar 20, 20251.07501.07501.07001.07001.070031,652
Mar 19, 20251.06001.07001.06001.07001.070077,902
Mar 18, 20251.07001.08001.06501.07501.0750176,002
Mar 17, 20251.06001.07001.06001.06501.065012,000
Mar 14, 20251.06001.07001.05001.05501.0550229,846
Mar 13, 20251.09001.09001.07001.07501.075021,738
Mar 12, 20251.07001.09001.04001.08001.0800107,582
Mar 11, 20251.07001.09001.07001.07001.070052,128
Mar 10, 20251.12001.12001.07001.10001.1000298,075
Mar 7, 20251.12001.12001.11001.12001.120046,864
Mar 6, 20251.12001.12501.11001.12501.125086,537
Mar 5, 20251.13001.14001.13001.13001.130033,750
Mar 4, 20251.14001.15001.12501.12501.1250201,930
Mar 3, 20251.14501.14501.13001.14501.1450123,250
Feb 28, 20251.14501.17001.14001.16501.1650232,608
Feb 27, 20251.15001.15001.15001.15001.150011,029
Feb 26, 20251.15001.15501.14001.15001.1500547,166
Feb 25, 20251.15001.15001.15001.15001.150038,962
Feb 24, 20251.15001.16001.15001.15001.1500106,783
Feb 21, 20251.14501.15501.14501.15501.155031,597
Feb 20, 20251.15001.15001.15001.15001.150042,352
Feb 19, 20251.15251.15251.15251.15251.1525-
Feb 18, 20251.15501.15501.15251.15251.152537,770
Feb 17, 20251.15501.15501.14001.14001.140086,181
Feb 14, 20251.16501.16501.15001.15001.1500124,094
Feb 13, 20251.15501.15501.14501.15501.1550202,371
Feb 12, 20251.15501.15501.15501.15501.15502,150
Feb 11, 20251.15001.15001.14501.15001.1500163,250
Feb 10, 20251.15501.15501.15001.15001.15007,597
Feb 7, 20251.16001.16001.15001.15501.155031,974
Feb 6, 20251.15001.15501.15001.15001.1500272,196
Feb 5, 20251.15001.16001.13751.14501.1450373,277
Feb 4, 2025 0.01 Dividend
Feb 4, 20251.14501.16001.14001.14751.14751,069,644
Feb 3, 20251.15501.16001.15001.15001.1400105,206
Jan 31, 20251.16001.16501.15501.16001.1499285,634
Jan 30, 20251.16501.16501.15001.15501.1450324,784
Jan 29, 20251.15501.17001.15501.16501.1549368,106
Jan 28, 20251.16501.16501.15501.16001.149985,727
Jan 24, 20251.16501.16501.16001.16501.1549159,672
Jan 23, 20251.17001.17001.16001.17001.1598101,397
Jan 22, 20251.17001.17001.14001.16501.1549147,802
Jan 21, 20251.17001.17501.17001.17001.1598191,904
Jan 20, 20251.17001.17001.16001.17001.1598129,173
Jan 17, 20251.17501.17501.16501.17001.1598157,869
Jan 16, 20251.17501.17501.16501.16501.1549251,019
Jan 15, 20251.18001.18001.16501.16501.154998,236
Jan 14, 20251.17501.17501.17001.17001.1598141,299
Jan 13, 20251.18001.18001.17501.17501.164830,000
Jan 10, 20251.18001.18501.17501.18501.174731,422
Jan 9, 20251.18001.18501.18001.18501.174717,803
Jan 8, 20251.17001.17501.17001.17501.16485,224
Jan 7, 20251.18001.18501.17001.17001.159846,297
Jan 6, 20251.18001.18001.18001.18001.169716,943
Jan 3, 20251.17501.18501.17501.17501.164821,057
Jan 2, 20251.17501.17501.17501.17501.16482
Dec 31, 20241.18001.18501.17501.17501.164833,665
Dec 30, 20241.18501.18751.18501.18501.174710,528
Dec 27, 20241.18501.18501.17001.18501.17477,698
Dec 24, 20241.17001.19001.17001.19001.179721,963
Dec 23, 20241.17001.17001.17001.17001.15982
Dec 20, 20241.17501.18001.17001.17001.159859,821
Dec 19, 20241.19001.19001.17501.17501.164830,593
Dec 18, 20241.19501.19501.19001.19001.179715,216
Dec 17, 20241.19501.19501.19001.19501.184642,081
Dec 16, 20241.19001.19001.19001.19001.17972
Dec 13, 20241.20001.21001.19001.19001.1797108,454
Dec 12, 20241.19501.20001.19001.19001.179761,308
Dec 11, 20241.20001.20001.20001.20001.189655,658
Dec 10, 20241.19501.20501.19501.20001.1896128,114
Dec 9, 20241.20001.20001.19501.19501.1846247,505
Dec 6, 20241.19001.19501.19001.19501.184632,834
Dec 5, 20241.19001.19501.19001.19501.184665,467
Dec 4, 20241.19001.19001.19001.19001.179710,000
Dec 3, 20241.18501.19501.18501.19001.179734,201
Dec 2, 20241.18001.18501.17501.17501.1648112,355
Nov 29, 20241.18001.18501.16501.18501.174765,309
Nov 28, 20241.18501.18501.18501.18501.174762,956
Nov 27, 20241.17001.19501.17001.19001.179725,728
Nov 26, 20241.17501.18501.17501.18501.1747102,910
Nov 25, 20241.17001.17001.16001.17001.159859,840
Nov 22, 20241.18001.18001.16501.17001.1598233,375
Nov 21, 20241.18001.18001.18001.18001.169711,452
Nov 20, 20241.17501.18001.16501.18001.1697233,937
Nov 19, 20241.16001.17501.16001.17501.1648110,609
Nov 18, 20241.17001.17501.16001.16001.1499144,664
Nov 15, 20241.16001.16501.16001.16501.1549182,507
Nov 14, 20241.15501.17251.15001.15501.1450269,487
Nov 13, 20241.15001.16501.14501.16501.1549247,464
Nov 12, 20241.16001.16001.14501.15501.1450105,539
Nov 11, 20241.17001.17001.15001.16501.154943,714
Nov 8, 20241.18001.18001.16501.17001.159822,017
Nov 7, 20241.16501.18001.16501.17001.1598136,403
Nov 6, 20241.15001.17001.15001.17001.159836,423
Nov 5, 20241.14501.15001.14001.15001.1400134,356
Nov 4, 20241.16001.16001.14501.14501.135098,169
Nov 1, 20241.17001.17001.16001.17001.159821,913
Oct 31, 20241.16001.17001.16001.17001.159850,962
Oct 30, 20241.17001.17001.15501.16001.149990,046
Oct 29, 20241.16501.18001.16501.18001.169770,508
Oct 28, 20241.18001.18001.16501.18001.169725,023
Oct 25, 20241.17001.18501.17001.18501.174742,124
Oct 24, 20241.16501.20001.16501.18501.1747359,960
Oct 23, 20241.17001.17001.16001.17001.159893,617
Oct 22, 20241.16501.17001.16501.17001.159850,394
Oct 21, 20241.17501.17501.15501.16501.154978,758
Oct 18, 20241.16501.17001.16501.17001.159890,671
Oct 17, 20241.16001.16501.15501.16501.1549411,792
Oct 16, 20241.16001.16001.16001.16001.149919,297
Oct 15, 20241.15501.16501.15501.15501.1450583,131
Oct 14, 20241.14501.15501.13001.15501.1450391,565
Oct 11, 20241.15501.15501.14001.14001.1301130,974
Oct 10, 20241.16001.16001.15501.15501.145061,795
Oct 9, 20241.16001.16001.16001.16001.149922,374
Oct 8, 20241.16001.16501.16001.16001.149965,236
Oct 7, 20241.14501.16501.14501.16001.149989,183
Oct 4, 20241.15501.16001.12501.14501.1350352,600
Oct 3, 20241.14001.16501.14001.16001.149939,010
Oct 2, 20241.16001.16001.14501.14501.135018,321
Oct 1, 20241.15001.15001.15001.15001.1400147,097
Sep 30, 20241.14001.15001.14001.14501.135010,824
Sep 27, 20241.15001.15001.14001.14001.130180,037
Sep 26, 20241.15251.16501.15251.16501.154933,584
Sep 25, 20241.14501.15001.14001.15001.140057,666
Sep 24, 20241.13001.15001.13001.14001.130163,224
Sep 23, 20241.13501.14001.13001.14001.130148,801
Sep 20, 20241.14501.14501.14001.14001.13018,333
Sep 19, 20241.13501.13501.13501.13501.1251-
Sep 18, 20241.14001.14001.13501.13501.125166,583
Sep 17, 20241.15001.15001.14001.14001.130134,283
Sep 16, 20241.15001.15001.15001.15001.140038,131
Sep 13, 20241.13501.15001.13001.13001.1202127,245
Sep 12, 20241.13501.14001.13001.13001.120251,212
Sep 11, 20241.13501.13501.13501.13501.125144,000
Sep 10, 20241.13001.13501.12501.12501.11529,768
Sep 9, 20241.12501.13501.12501.12501.1152132,471
Sep 6, 20241.12001.12001.12001.12001.1103-
Sep 5, 20241.12001.12001.11501.12001.110322,373
Sep 4, 20241.12001.12001.12001.12001.110320,483
Sep 3, 20241.12501.14001.12501.14001.1301121,594
Sep 2, 20241.15501.15501.11501.12001.110343,410
Aug 30, 20241.13001.15001.13001.15001.140072,482
Aug 29, 20241.13001.14001.13001.14001.130160,990
Aug 28, 20241.14001.14001.13001.14001.130113,334
Aug 27, 20241.16001.16001.14501.14501.135041,123
Aug 26, 20241.14501.17001.14501.17001.159878,335
Aug 23, 20241.14501.14501.12001.14501.1350120,696
Aug 22, 20241.15001.15001.12001.14501.1350142,619
Aug 21, 20241.12501.14001.12001.14001.1301100,030
Aug 20, 20241.12001.13501.12001.13001.120277,003
Aug 19, 20241.12501.13001.12001.12001.11036,188
Aug 16, 20241.14001.14001.12501.12501.115230,008
Aug 15, 20241.11501.13501.11501.13001.1202142,054
Aug 14, 20241.10001.11001.10001.10501.095476,057
Aug 13, 20241.11001.11001.09501.09501.085586,730
Aug 12, 20241.12001.12001.10501.10501.095473,850
Aug 9, 20241.11001.12001.10001.10501.0954198,333
Aug 8, 20241.12001.12501.11501.12501.1152854
Aug 7, 20241.12501.12501.11001.11751.1078111,913
Aug 6, 2024 0.03 Dividend
Aug 6, 20241.09001.12501.04001.11001.1003159,224
Aug 5, 20241.14001.15001.12001.12501.0855160,517
Aug 2, 20241.16001.17001.14501.14501.1048301,464
Aug 1, 20241.15001.16001.15001.16001.119216,929
Jul 31, 20241.14001.16001.13501.15001.1096227,894
Jul 30, 20241.13001.14501.13001.14501.1048115,787
Jul 29, 20241.12001.15501.12001.12501.0855196,110
Jul 26, 20241.12001.13001.12001.12001.080779,715
Jul 25, 20241.13001.13001.12001.12501.085591,735
Jul 24, 20241.14001.14501.12501.13001.0903132,456
Jul 23, 20241.15001.15501.15001.15001.109625,718
Jul 22, 20241.13501.13501.13001.13001.09033,882
Jul 19, 20241.13501.14501.13501.14001.100062,523
Jul 18, 20241.13001.15001.13001.15001.109628,102
Jul 17, 20241.12501.15001.12501.15001.1096166,077
Jul 16, 20241.13001.13751.13001.13501.09515,661
Jul 15, 20241.14501.15001.12501.12501.0855145,481
Jul 12, 20241.16001.16001.14001.14001.100017,902
Jul 11, 20241.14251.16001.13501.16001.119263,853
Jul 10, 20241.13001.13501.12001.12501.085593,709
Jul 9, 20241.16001.16001.13001.13501.095196,995
Jul 8, 20241.13001.18501.13001.15001.1096199,854
Jul 5, 20241.12501.12501.12501.12501.085513,266
Jul 4, 20241.11501.12501.10501.12501.085577,715
Jul 3, 20241.11001.11501.10001.11501.075817,819
Jul 2, 20241.11001.11001.10001.10001.0614102,000
Jul 1, 20241.10001.10001.10001.10001.061425,230
Jun 28, 20241.10001.12001.09501.10001.0614113,863
Jun 27, 20241.11001.12001.09501.10001.0614255,237
Jun 26, 20241.10501.10501.10001.10501.0662100,672
Jun 25, 20241.11001.11001.11001.11001.07104,344
Jun 24, 20241.11001.11001.10501.10501.066252,100
Jun 21, 20241.10001.11001.10001.11001.0710146,414
Jun 20, 20241.10001.10001.09001.09501.0565103,173
Jun 19, 20241.09501.09501.09501.09501.056570,320
Jun 18, 20241.10001.10001.09501.10001.061426,383
Jun 17, 20241.09501.10001.09001.09501.056541,990
Jun 14, 20241.10001.10001.09001.09001.051771,961
Jun 13, 20241.10001.10501.09501.10001.0614138,870
Jun 12, 20241.10001.12001.09501.09501.056582,294
Jun 11, 20241.10001.11001.09501.09501.0565190,475
Jun 7, 20241.09501.10001.09501.09501.056546,676
Jun 6, 20241.10001.11001.09501.09501.0565165,191
Jun 5, 20241.09001.10001.09001.09501.0565123,653
Jun 4, 20241.09501.10001.09001.09501.0565281,748
Jun 3, 20241.10001.11001.09001.09001.0517136,852
May 31, 20241.08501.09501.08501.09501.056528,305
May 30, 20241.09001.09001.07501.07501.0372284,530
May 29, 20241.10001.10001.09001.09001.051760,431
May 28, 20241.10001.10001.09501.10001.061427,950
May 27, 20241.10001.10001.10001.10001.061449,880
May 24, 20241.11001.11001.10001.10001.061438,811
May 23, 20241.11001.11001.10001.10501.066228,333

Related Tickers

ARA.AX Ariadne Australia Limited
0.4700
0.00%
 
AYI.AX A1 Investments & Resources Ltd
0.0010
0.00%
 
ALI.AX Argo Global Listed Infrastructure Limited
2.3400
0.00%
 
AMPPB.AX AMP Limited
102.55
0.00%
 
AUI.AX Australian United Investment Company Limited
10.76
0.00%
 
WMA.AX Wam Alternative Assets Limited
0.9600
0.00%
 
ACQ.AX Acorn Capital Investment Fund Limited
0.7350
+1.38%
 
ARC.AX ARC Funds Limited
0.0960
0.00%
 
BHD.AX Benjamin Hornigold Limited
0.1750
0.00%
 
APL.AX Associate Global Partners Limited
0.1300
0.00%