S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Amcil Limited (AMH)
Amcil Limited (AMH) Historical

AMH Amcil Limited

1.095

-0.015 (-1.35%)

Last Updated: 00:27:26

Delayed by 20 minutes

AMH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	1.11	0.01	0.91%	1.105	1.11	1.095	114,155
May 20 2024	1.10	0.00	0.00%	1.105	1.11	1.10	113,286
May 17 2024	1.10	0.00	0.00%	1.105	1.12	1.09	217,357
May 16 2024	1.10	-0.01	-0.90%	1.11	1.12	1.10	195,387
May 15 2024	1.11	0.00	0.00%	1.11	1.11	1.11	0.00
May 14 2024	1.11	0.01	0.45%	1.105	1.11	1.105	40,815
May 13 2024	1.105	-0.01	-0.45%	1.105	1.105	1.105	5,873
May 10 2024	1.11	-0.01	-0.89%	1.11	1.11	1.10	34,500
May 09 2024	1.12	0.00	0.00%	1.12	1.12	1.12	3,560
May 08 2024	1.12	-0.01	-0.88%	1.12	1.12	1.12	7
May 07 2024	1.13	0.02	1.80%	1.10	1.13	1.10	164,195
May 06 2024	1.11	0.03	2.30%	1.09	1.11	1.09	87,990
May 03 2024	1.085	-0.01	-0.91%	1.085	1.085	1.085	9,712
May 02 2024	1.095	0.00	0.46%	1.09	1.11	1.09	86,964
May 01 2024	1.09	-0.01	-0.46%	1.085	1.09	1.08	79,115
Apr 30 2024	1.095	0.00	0.00%	1.10	1.10	1.085	128,536
Apr 29 2024	1.095	-0.02	-1.35%	1.11	1.11	1.085	57,333
Apr 26 2024	1.11	0.02	1.37%	1.095	1.11	1.09	77,873
Apr 24 2024	1.095	-0.01	-0.45%	1.10	1.11	1.095	61,804
Apr 23 2024	1.10	-0.01	-0.45%	1.105	1.105	1.10	50,000
Apr 22 2024	1.105	-0.02	-1.34%	1.115	1.115	1.105	16,142
Apr 19 2024	1.12	0.01	0.90%	1.105	1.12	1.10	237,313
Apr 18 2024	1.11	0.00	0.00%	1.10	1.11	1.10	81,291
Apr 17 2024	1.11	0.01	0.45%	1.105	1.11	1.105	103,781
Apr 16 2024	1.105	-0.02	-1.34%	1.12	1.125	1.105	200,884
Apr 15 2024	1.12	0.02	1.36%	1.11	1.125	1.11	96,746
Apr 12 2024	1.105	0.00	0.45%	1.10	1.13	1.10	170,224
Apr 11 2024	1.10	-0.01	-0.90%	1.12	1.12	1.09	234,946
Apr 10 2024	1.11	0.01	0.45%	1.11	1.115	1.11	21,123
Apr 09 2024	1.105	0.01	1.38%	1.10	1.115	1.10	78,028
Apr 08 2024	1.09	-0.03	-2.68%	1.12	1.12	1.09	29,755
Apr 05 2024	1.12	-0.01	-0.88%	1.12	1.12	1.1025	141,279
Apr 04 2024	1.13	0.01	0.89%	1.12	1.13	1.12	39,957
Apr 03 2024	1.12	0.02	1.82%	1.11	1.13	1.105	95,174
Apr 02 2024	1.10	0.01	0.46%	1.10	1.12	1.095	71,410
Mar 28 2024	1.095	0.01	1.39%	1.09	1.10	1.09	32,374
Mar 27 2024	1.08	-0.02	-1.82%	1.10	1.11	1.08	202,111
Mar 26 2024	1.10	-0.01	-0.45%	1.10	1.11	1.08	268,119
Mar 25 2024	1.105	0.00	0.45%	1.105	1.12	1.105	54,394
Mar 22 2024	1.10	0.02	1.85%	1.09	1.10	1.09	47,249
Mar 21 2024	1.08	0.01	0.93%	1.08	1.085	1.075	64,224
Mar 20 2024	1.07	-0.01	-0.93%	1.085	1.10	1.07	184,564
Mar 19 2024	1.08	0.02	1.41%	1.07	1.08	1.07	40,546
Mar 18 2024	1.065	-0.01	-0.47%	1.07	1.07	1.065	227,720
Mar 15 2024	1.07	-0.02	-1.38%	1.085	1.085	1.065	49,428
Mar 14 2024	1.085	-0.01	-0.91%	1.095	1.10	1.085	60,426
Mar 13 2024	1.095	0.02	1.86%	1.075	1.095	1.075	54,705
Mar 12 2024	1.075	-0.02	-1.38%	1.07	1.075	1.065	127,566
Mar 11 2024	1.09	0.00	0.00%	1.08	1.10	1.08	18,167
Mar 07 2024	1.09	-0.01	-0.91%	1.09	1.09	1.09	41,769
Mar 06 2024	1.10	0.02	1.85%	1.09	1.10	1.09	55,553
Mar 05 2024	1.08	0.01	0.47%	1.09	1.09	1.08	42,011
Mar 04 2024	1.075	-0.01	-0.46%	1.08	1.09	1.075	23,951
Mar 03 2024	1.08	0.02	1.89%	1.06	1.08	1.06	156,211
Feb 29 2024	1.06	0.01	0.95%	1.055	1.06	1.055	30,238
Feb 28 2024	1.05	-0.02	-1.41%	1.05	1.0575	1.05	22,910
Feb 27 2024	1.065	0.02	1.91%	1.05	1.065	1.045	88,449
Feb 26 2024	1.045	-0.01	-0.48%	1.05	1.055	1.045	32,115
Feb 25 2024	1.05	-0.01	-0.47%	1.05	1.05	1.05	4,800
Feb 22 2024	1.055	0.02	1.93%	1.045	1.055	1.045	187,239
Feb 21 2024	1.035	-0.01	-0.48%	1.04	1.04	1.035	48,945

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions