Ambertech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.260	0.260	0.260	0.260	0.231	0
2023-04-04	0.260	0.260	0.260	0.260	0.231	50,000
2023-04-03	0.260	0.265	0.255	0.255	0.227	14,233
2023-03-31	0.265	0.265	0.260	0.260	0.231	12,558
2023-03-30	0.260	0.260	0.260	0.260	0.231	16,759
2023-03-29	0.260	0.265	0.260	0.260	0.231	13,296
2023-03-28	0.250	0.250	0.250	0.250	0.222	0
2023-03-27	0.250	0.250	0.250	0.250	0.222	0
2023-03-24	0.250	0.250	0.250	0.250	0.222	20
2023-03-23	0.250	0.250	0.250	0.250	0.222	50,847
2023-03-22	0.260	0.260	0.260	0.260	0.231	0
2023-03-21	0.260	0.260	0.260	0.260	0.231	0
2023-03-20	0.260	0.260	0.260	0.260	0.231	31,385
2023-03-17	0.260	0.260	0.260	0.260	0.231	3,849
2023-03-16	0.265	0.265	0.260	0.260	0.231	8,004
2023-03-15	0.245	0.260	0.245	0.260	0.231	33,792
2023-03-14	0.250	0.250	0.235	0.235	0.209	242,598
2023-03-13	0.260	0.260	0.245	0.245	0.218	43,597
2023-03-10	0.265	0.265	0.265	0.265	0.236	5,204
2023-03-09	0.270	0.270	0.265	0.265	0.236	38,188
2023-03-08	0.270	0.270	0.265	0.265	0.236	10,490
2023-03-07	0.270	0.270	0.270	0.270	0.240	0
2023-03-06	0.270	0.270	0.270	0.270	0.240	1,875
2023-03-03	0.270	0.270	0.270	0.270	0.240	18,927
2023-03-02	0.270	0.270	0.270	0.270	0.236	1,806
2023-03-01	0.270	0.275	0.270	0.275	0.240	40,019
2023-02-28	0.270	0.270	0.270	0.270	0.236	2,150
2023-02-27	0.265	0.270	0.265	0.270	0.236	62,962
2023-02-24	0.255	0.265	0.255	0.265	0.231	43,415
2023-02-23	0.255	0.255	0.245	0.255	0.222	284,448
2023-02-22	0.255	0.260	0.240	0.260	0.227	394,940
2023-02-21	0.295	0.295	0.255	0.265	0.231	559,023
2023-02-20	0.315	0.315	0.305	0.310	0.270	30,846
2023-02-17	0.310	0.310	0.310	0.310	0.270	14,999
2023-02-16	0.315	0.315	0.315	0.315	0.275	1
2023-02-15	0.310	0.310	0.310	0.310	0.270	1,388
2023-02-14	0.310	0.310	0.310	0.310	0.270	16,100
2023-02-13	0.315	0.315	0.310	0.310	0.270	2,901
2023-02-10	0.310	0.310	0.310	0.310	0.270	0
2023-02-09	0.315	0.315	0.310	0.310	0.270	88,651
2023-02-08	0.315	0.315	0.310	0.315	0.275	137,499
2023-02-07	0.325	0.325	0.315	0.315	0.275	49,522
2023-02-06	0.310	0.335	0.310	0.320	0.279	67,643
2023-02-03	0.315	0.320	0.310	0.320	0.279	92,519
2023-02-02	0.320	0.320	0.315	0.315	0.275	113,275
2023-02-01	0.345	0.345	0.345	0.345	0.301	11,367
2023-01-31	0.315	0.340	0.310	0.340	0.297	127,653
2023-01-30	0.330	0.340	0.320	0.340	0.297	42,740
2023-01-27	0.350	0.350	0.325	0.325	0.284	25,451
2023-01-25	0.340	0.345	0.340	0.345	0.301	20,000
2023-01-24	0.340	0.340	0.330	0.340	0.297	43,626
2023-01-23	0.345	0.345	0.330	0.330	0.288	1,357
2023-01-20	0.340	0.355	0.335	0.355	0.310	63,591
2023-01-19	0.335	0.340	0.335	0.340	0.297	10,324
2023-01-18	0.335	0.335	0.335	0.335	0.292	0
2023-01-17	0.340	0.340	0.335	0.335	0.292	30,409
2023-01-16	0.350	0.350	0.340	0.340	0.297	30,167
2023-01-13	0.335	0.335	0.335	0.335	0.292	8,129
2023-01-12	0.335	0.335	0.330	0.330	0.288	8,678
2023-01-11	0.330	0.335	0.315	0.315	0.275	119,558

← NewerPage 16 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-25	0.0060 AUD
2024-03-07	0.0120 AUD
2023-09-28	0.0100 AUD
2023-03-03	0.0050 AUD
2022-09-09	0.0150 AUD
2022-03-03	0.0150 AUD
2021-09-17	0.0160 AUD
2021-03-04	0.0150 AUD
2020-09-30	0.0030 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.