Amotiv Limited AOV
ASX · Australia · Consumer Durables
AUD 5.63-0.14 (-2.43%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 5.63 | -2.43% | AUD 5.72 | AUD 5.75 | AUD 5.62 | 537.70K |
| 2026-09-30 | AUD 5.77 | +2.85% | AUD 5.61 | AUD 5.85 | AUD 5.60 | 529.71K |
| 2026-09-29 | AUD 5.61 | +1.63% | AUD 5.58 | AUD 5.64 | AUD 5.47 | 337.94K |
| 2026-09-28 | AUD 5.52 | -0.18% | AUD 5.53 | AUD 5.67 | AUD 5.51 |
| 407.18K |
| 2026-09-25 | AUD 5.53 | -2.12% | AUD 5.75 | AUD 5.75 | AUD 5.47 | 510.60K |
| 2026-09-24 | AUD 5.65 | -1.40% | AUD 5.70 | AUD 5.70 | AUD 5.61 | 223.41K |
| 2026-09-23 | AUD 5.73 | +0.35% | AUD 5.75 | AUD 5.82 | AUD 5.68 | 293.94K |
| 2026-09-22 | AUD 5.71 | -1.21% | AUD 5.80 | AUD 5.86 | AUD 5.71 | 300.40K |
| 2026-09-21 | AUD 5.78 | -0.34% | AUD 5.80 | AUD 5.89 | AUD 5.75 | 342.08K |
| 2026-09-18 | AUD 5.80 | -1.53% | AUD 5.91 | AUD 5.95 | AUD 5.80 | 1.67M |
| 2026-09-17 | AUD 5.89 | -0.51% | AUD 5.93 | AUD 5.97 | AUD 5.88 | 428.65K |
| 2026-09-16 | AUD 5.92 | -0.84% | AUD 5.95 | AUD 5.97 | AUD 5.85 | 426.71K |
| 2026-09-15 | AUD 5.97 | +0.34% | AUD 5.95 | AUD 6.02 | AUD 5.95 | 264.31K |
| 2026-09-14 | AUD 5.95 | -1.49% | AUD 6.07 | AUD 6.08 | AUD 5.95 | 221.03K |
| 2026-09-11 | AUD 6.04 | -0.49% | AUD 6.03 | AUD 6.09 | AUD 6.00 | 231.85K |
| 2026-09-10 | AUD 6.07 | -0.49% | AUD 6.14 | AUD 6.14 | AUD 6.01 | 258.07K |
| 2026-09-09 | AUD 6.10 | -0.16% | AUD 6.10 | AUD 6.16 | AUD 6.02 | 377.17K |
| 2026-09-08 | AUD 6.11 | -1.45% | AUD 6.22 | AUD 6.23 | AUD 6.09 | 393.48K |
| 2026-09-07 | AUD 6.20 | -1.27% | AUD 6.27 | AUD 6.32 | AUD 6.18 | 359.54K |
| 2026-09-04 | AUD 6.28 | -0.48% | AUD 6.31 | AUD 6.35 | AUD 6.25 | 155.42K |
| 2026-09-03 | AUD 6.31 | +1.28% | AUD 6.27 | AUD 6.34 | AUD 6.25 | 218.40K |
| 2026-09-02 | AUD 6.23 | -2.50% | AUD 6.33 | AUD 6.33 | AUD 6.23 | 198.89K |
| 2026-09-01 | AUD 6.39 | +0.95% | AUD 6.42 | AUD 6.42 | AUD 6.21 | 222.89K |
| 2026-08-31 | AUD 6.33 | +0.16% | AUD 6.31 | AUD 6.39 | AUD 6.29 | 378.30K |
| 2026-08-28 | AUD 6.32 | +0.16% | AUD 6.33 | AUD 6.36 | AUD 6.25 | 292.20K |
| 2026-08-27 | AUD 6.31 | -0.79% | AUD 6.35 | AUD 6.37 | AUD 6.28 | 642.58K |
| 2026-08-26 | AUD 6.36 | -2.45% | AUD 6.51 | AUD 6.52 | AUD 6.31 | 577.74K |
| 2026-08-25 | AUD 6.52 | -2.25% | AUD 6.39 | AUD 6.52 | AUD 6.36 | 252.34K |
| 2026-08-24 | AUD 6.67 | -0.45% | AUD 6.75 | AUD 6.75 | AUD 6.61 | 425.87K |
| 2026-08-21 | AUD 6.70 | -2.76% | AUD 6.86 | AUD 6.88 | AUD 6.69 | 640.60K |
| 2026-08-20 | AUD 6.89 | +1.32% | AUD 6.79 | AUD 6.93 | AUD 6.77 | 527.48K |
| 2026-08-19 | AUD 6.80 | -1.31% | AUD 6.94 | AUD 7.05 | AUD 6.68 | 684.67K |
| 2026-08-18 | AUD 6.89 | +2.07% | AUD 6.76 | AUD 6.91 | AUD 6.76 | 511.44K |
| 2026-08-17 | AUD 6.75 | +0.45% | AUD 6.74 | AUD 6.75 | AUD 6.58 | 253.17K |
| 2026-08-14 | AUD 6.72 | +1.20% | AUD 6.64 | AUD 6.73 | AUD 6.60 | 291.23K |
| 2026-08-13 | AUD 6.64 | 0.00% | AUD 6.64 | AUD 6.72 | AUD 6.50 | 553.79K |
| 2026-08-12 | AUD 6.64 | +3.59% | AUD 6.37 | AUD 6.70 | AUD 6.25 | 1.02M |
| 2026-08-11 | AUD 6.41 | -13.50% | AUD 6.69 | AUD 7.00 | AUD 6.16 | 2.83M |
| 2026-08-10 | AUD 7.41 | +1.09% | AUD 7.34 | AUD 7.45 | AUD 7.30 | 214.18K |
| 2026-08-07 | AUD 7.33 | -0.27% | AUD 7.40 | AUD 7.41 | AUD 7.27 | 205.35K |
| 2026-08-06 | AUD 7.35 | +1.10% | AUD 7.33 | AUD 7.43 | AUD 7.27 | 679.98K |
| 2026-08-05 | AUD 7.27 | +1.54% | AUD 7.16 | AUD 7.35 | AUD 7.16 | 357.21K |
| 2026-08-04 | AUD 7.16 | +0.56% | AUD 7.17 | AUD 7.22 | AUD 7.07 | 291.39K |
| 2026-08-03 | AUD 7.12 | +1.42% | AUD 7.02 | AUD 7.12 | AUD 6.95 | 228.19K |
| 2026-07-31 | AUD 7.02 | -1.82% | AUD 7.17 | AUD 7.22 | AUD 7.01 | 288.31K |
| 2026-07-30 | AUD 7.15 | -1.38% | AUD 7.22 | AUD 7.29 | AUD 7.08 | 356.73K |
| 2026-07-29 | AUD 7.25 | +3.72% | AUD 6.90 | AUD 7.29 | AUD 6.90 | 463.69K |
| 2026-07-28 | AUD 6.99 | +4.17% | AUD 6.71 | AUD 6.99 | AUD 6.68 | 394.66K |
| 2026-07-27 | AUD 6.71 | 0.00% | AUD 6.72 | AUD 6.82 | AUD 6.66 | 270.97K |
| 2026-07-24 | AUD 6.71 | +0.15% | AUD 6.70 | AUD 6.74 | AUD 6.63 | 195.82K |
| 2026-07-23 | AUD 6.70 | +1.06% | AUD 6.56 | AUD 6.80 | AUD 6.55 | 301.34K |
| 2026-07-22 | AUD 6.63 | +3.11% | AUD 6.47 | AUD 6.68 | AUD 6.43 | 319.92K |
| 2026-07-21 | AUD 6.43 | -0.92% | AUD 6.49 | AUD 6.49 | AUD 6.38 | 131.09K |
| 2026-07-20 | AUD 6.49 | -0.61% | AUD 6.53 | AUD 6.55 | AUD 6.41 | 178.11K |
| 2026-07-17 | AUD 6.53 | -0.15% | AUD 6.55 | AUD 6.61 | AUD 6.49 | 219.13K |
| 2026-07-16 | AUD 6.54 | +1.08% | AUD 6.48 | AUD 6.59 | AUD 6.48 | 196.54K |
| 2026-07-15 | AUD 6.47 | -0.92% | AUD 6.53 | AUD 6.62 | AUD 6.41 | 429.95K |
| 2026-07-14 | AUD 6.53 | -0.15% | AUD 6.54 | AUD 6.66 | AUD 6.52 | 264.46K |
| 2026-07-13 | AUD 6.54 | +1.40% | AUD 6.45 | AUD 6.59 | AUD 6.45 | 217.87K |
| 2026-07-10 | AUD 6.45 | -1.53% | AUD 6.56 | AUD 6.56 | AUD 6.39 | 362.47K |
| 2026-07-09 | AUD 6.55 | -1.36% | AUD 6.62 | AUD 6.62 | AUD 6.35 | 409.44K |
| 2026-07-08 | AUD 6.64 | +1.07% | AUD 6.60 | AUD 6.65 | AUD 6.48 | 385.99K |
| 2026-07-07 | AUD 6.57 | +0.61% | AUD 6.53 | AUD 6.66 | AUD 6.53 | 251.75K |
| 2026-07-06 | AUD 6.53 | +0.46% | AUD 6.45 | AUD 6.55 | AUD 6.45 | 161.27K |
| 2026-07-03 | AUD 6.50 | +0.78% | AUD 6.46 | AUD 6.54 | AUD 6.41 | 135.22K |
| 2026-07-02 | AUD 6.45 | -0.15% | AUD 6.46 | AUD 6.50 | AUD 6.37 | 235.87K |
| 2026-07-01 | AUD 6.46 | +2.54% | AUD 6.40 | AUD 6.54 | AUD 6.30 | 277.34K |
| 2026-06-30 | AUD 6.30 | -0.63% | AUD 6.35 | AUD 6.47 | AUD 6.30 | 369.97K |
| 2026-06-29 | AUD 6.34 | -0.47% | AUD 6.31 | AUD 6.49 | AUD 6.30 | 172.09K |
| 2026-06-26 | AUD 6.37 | +0.31% | AUD 6.30 | AUD 6.39 | AUD 6.24 | 237.85K |
| 2026-06-25 | AUD 6.35 | -1.09% | AUD 6.44 | AUD 6.50 | AUD 6.33 | 305.58K |
| 2026-06-24 | AUD 6.42 | +0.47% | AUD 6.38 | AUD 6.48 | AUD 6.36 | 273.74K |
| 2026-06-23 | AUD 6.39 | -3.18% | AUD 6.72 | AUD 6.72 | AUD 6.38 | 328.86K |
| 2026-06-22 | AUD 6.60 | +1.38% | AUD 6.50 | AUD 6.60 | AUD 6.39 | 625.01K |
| 2026-06-19 | AUD 6.51 | -0.46% | AUD 6.46 | AUD 6.55 | AUD 6.46 | 1.24M |
| 2026-06-18 | AUD 6.54 | -1.65% | AUD 6.59 | AUD 6.72 | AUD 6.38 | 377.14K |
| 2026-06-17 | AUD 6.65 | +3.74% | AUD 6.38 | AUD 6.68 | AUD 6.32 | 276.51K |
| 2026-06-16 | AUD 6.41 | -0.31% | AUD 6.39 | AUD 6.49 | AUD 6.23 | 297.36K |
| 2026-06-15 | AUD 6.43 | +1.10% | AUD 6.37 | AUD 6.46 | AUD 6.26 | 366.29K |
| 2026-06-12 | AUD 6.36 | +1.11% | AUD 6.30 | AUD 6.38 | AUD 6.20 | 465.26K |
| 2026-06-11 | AUD 6.29 | +2.61% | AUD 6.10 | AUD 6.30 | AUD 6.04 | 528.99K |
| 2026-06-10 | AUD 6.13 | +1.49% | AUD 6.03 | AUD 6.14 | AUD 6.03 | 370.26K |
| 2026-06-09 | AUD 6.04 | -2.74% | AUD 6.19 | AUD 6.21 | AUD 6.02 | 322.94K |
| 2026-06-05 | AUD 6.21 | -2.51% | AUD 6.27 | AUD 6.37 | AUD 6.17 | 250.20K |
| 2026-06-04 | AUD 6.37 | +0.47% | AUD 6.34 | AUD 6.39 | AUD 6.25 | 180.08K |
| 2026-06-03 | AUD 6.34 | +0.63% | AUD 6.30 | AUD 6.41 | AUD 6.28 | 221.02K |
| 2026-06-02 | AUD 6.30 | +0.48% | AUD 6.20 | AUD 6.30 | AUD 6.09 | 520.21K |
| 2026-06-01 | AUD 6.27 | -1.42% | AUD 6.21 | AUD 6.38 | AUD 6.21 | 311.58K |
| 2026-05-29 | AUD 6.36 | +4.09% | AUD 6.15 | AUD 6.49 | AUD 6.09 | 561.85K |
| 2026-05-28 | AUD 6.11 | -0.81% | AUD 6.15 | AUD 6.15 | AUD 6.06 | 606.04K |