Ambertech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.315	0.315	0.315	0.315	0.275	307
2023-01-09	0.310	0.310	0.310	0.310	0.270	3,000
2023-01-06	0.315	0.315	0.310	0.310	0.270	5,000
2023-01-05	0.305	0.305	0.305	0.305	0.266	0
2023-01-04	0.305	0.305	0.305	0.305	0.266	0
2023-01-03	0.305	0.305	0.305	0.305	0.266	143
2022-12-30	0.300	0.300	0.300	0.300	0.262	0
2022-12-29	0.315	0.320	0.300	0.300	0.262	197,166
2022-12-28	0.325	0.325	0.300	0.315	0.275	48,673
2022-12-23	0.325	0.325	0.320	0.320	0.279	16,702
2022-12-22	0.325	0.335	0.325	0.328	0.286	252,492
2022-12-21	0.340	0.340	0.340	0.340	0.297	0
2022-12-20	0.340	0.350	0.340	0.340	0.297	15,754
2022-12-19	0.345	0.345	0.340	0.340	0.297	64,085
2022-12-16	0.340	0.340	0.340	0.340	0.297	0
2022-12-15	0.340	0.340	0.340	0.340	0.297	40,248
2022-12-14	0.340	0.340	0.340	0.340	0.297	2,000
2022-12-13	0.345	0.345	0.340	0.340	0.297	49,631
2022-12-12	0.340	0.340	0.340	0.340	0.297	0
2022-12-09	0.340	0.340	0.340	0.340	0.297	184,277
2022-12-08	0.320	0.320	0.320	0.320	0.279	0
2022-12-07	0.320	0.320	0.320	0.320	0.279	0
2022-12-06	0.335	0.335	0.320	0.320	0.279	109,184
2022-12-05	0.335	0.340	0.335	0.335	0.292	6,686
2022-12-02	0.330	0.335	0.325	0.335	0.292	11,142
2022-12-01	0.335	0.335	0.330	0.330	0.288	22,985
2022-11-30	0.320	0.320	0.320	0.320	0.279	0
2022-11-29	0.320	0.320	0.320	0.320	0.279	16,000
2022-11-28	0.340	0.340	0.340	0.340	0.297	0
2022-11-25	0.335	0.340	0.325	0.340	0.297	20,773
2022-11-24	0.340	0.340	0.340	0.340	0.297	0
2022-11-23	0.340	0.340	0.340	0.340	0.297	6,566
2022-11-22	0.330	0.330	0.330	0.330	0.288	0
2022-11-21	0.330	0.330	0.330	0.330	0.288	6,423
2022-11-18	0.320	0.320	0.320	0.320	0.279	0
2022-11-17	0.325	0.325	0.320	0.320	0.279	26,428
2022-11-16	0.325	0.325	0.325	0.325	0.284	21,688
2022-11-15	0.315	0.325	0.315	0.325	0.284	25,953
2022-11-14	0.310	0.310	0.310	0.310	0.270	0
2022-11-11	0.310	0.310	0.310	0.310	0.270	12,318
2022-11-10	0.325	0.325	0.305	0.305	0.266	7,138
2022-11-09	0.305	0.305	0.305	0.305	0.266	2,500
2022-11-08	0.330	0.330	0.330	0.330	0.288	1,630
2022-11-07	0.315	0.320	0.310	0.310	0.270	41,441
2022-11-04	0.310	0.310	0.310	0.310	0.270	0
2022-11-03	0.310	0.310	0.310	0.310	0.270	1,731
2022-11-02	0.295	0.295	0.295	0.295	0.257	0
2022-11-01	0.295	0.295	0.295	0.295	0.257	0
2022-10-31	0.295	0.295	0.295	0.295	0.257	0
2022-10-28	0.295	0.295	0.295	0.295	0.257	399
2022-10-27	0.300	0.300	0.295	0.295	0.257	2,134
2022-10-26	0.310	0.310	0.310	0.310	0.270	3,770
2022-10-25	0.300	0.310	0.295	0.295	0.257	93,354
2022-10-24	0.295	0.295	0.290	0.290	0.253	32,556
2022-10-21	0.295	0.295	0.295	0.295	0.257	9,128
2022-10-20	0.300	0.320	0.300	0.300	0.262	28,586
2022-10-19	0.320	0.320	0.310	0.310	0.270	78,536
2022-10-18	0.315	0.320	0.315	0.320	0.279	52,484
2022-10-17	0.315	0.320	0.300	0.300	0.262	31,070
2022-10-14	0.315	0.315	0.315	0.315	0.275	23

← NewerPage 17 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.