Ambertech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.305	0.305	0.305	0.305	0.266	2
2022-10-12	0.290	0.295	0.290	0.295	0.257	1,806
2022-10-11	0.310	0.310	0.300	0.300	0.262	40,485
2022-10-10	0.300	0.300	0.300	0.300	0.262	770
2022-10-07	0.300	0.315	0.300	0.300	0.262	24,256
2022-10-06	0.305	0.315	0.295	0.315	0.275	93,011
2022-10-05	0.315	0.315	0.305	0.315	0.275	4,667
2022-10-04	0.300	0.305	0.300	0.300	0.262	49,774
2022-10-03	0.290	0.300	0.290	0.300	0.262	58,589
2022-09-30	0.305	0.305	0.290	0.300	0.262	115,218
2022-09-29	0.305	0.308	0.305	0.308	0.268	15,163
2022-09-28	0.308	0.308	0.305	0.305	0.266	12,974
2022-09-27	0.310	0.315	0.305	0.305	0.266	30,415
2022-09-26	0.315	0.315	0.310	0.310	0.270	99,134
2022-09-23	0.320	0.320	0.320	0.320	0.279	10,323
2022-09-21	0.320	0.320	0.320	0.320	0.279	19,687
2022-09-20	0.325	0.325	0.310	0.325	0.284	8,633
2022-09-19	0.330	0.330	0.320	0.320	0.279	14,037
2022-09-16	0.335	0.335	0.330	0.330	0.288	65,890
2022-09-15	0.330	0.330	0.330	0.330	0.288	2,130
2022-09-14	0.330	0.355	0.330	0.330	0.288	132,074
2022-09-13	0.335	0.340	0.335	0.335	0.292	126,482
2022-09-12	0.350	0.350	0.335	0.340	0.297	4,385
2022-09-09	0.345	0.350	0.335	0.350	0.305	75,539
2022-09-08	0.385	0.385	0.385	0.385	0.323	2,605
2022-09-07	0.385	0.390	0.375	0.375	0.314	10,871
2022-09-06	0.380	0.385	0.365	0.365	0.306	13,452
2022-09-05	0.380	0.390	0.375	0.390	0.327	25,145
2022-09-02	0.375	0.380	0.373	0.380	0.319	6,006
2022-09-01	0.370	0.370	0.370	0.370	0.310	9,884
2022-08-31	0.370	0.370	0.370	0.370	0.310	14,671
2022-08-30	0.370	0.370	0.370	0.370	0.310	3,797
2022-08-29	0.390	0.390	0.380	0.380	0.319	21,879
2022-08-26	0.390	0.395	0.390	0.395	0.331	30,642
2022-08-25	0.360	0.400	0.360	0.380	0.319	345,425
2022-08-24	0.360	0.360	0.360	0.360	0.302	11,115
2022-08-23	0.350	0.350	0.350	0.350	0.293	0
2022-08-22	0.368	0.368	0.350	0.350	0.293	29,977
2022-08-19	0.375	0.375	0.360	0.360	0.302	2,846
2022-08-18	0.370	0.375	0.370	0.375	0.314	16,838
2022-08-17	0.360	0.375	0.355	0.370	0.310	84,401
2022-08-16	0.355	0.360	0.355	0.360	0.302	35,764
2022-08-15	0.365	0.365	0.360	0.365	0.306	44,559
2022-08-12	0.365	0.365	0.360	0.360	0.302	777
2022-08-11	0.340	0.340	0.340	0.340	0.285	30,095
2022-08-10	0.365	0.365	0.350	0.350	0.293	32,824
2022-08-09	0.365	0.365	0.360	0.360	0.302	15,601
2022-08-08	0.365	0.365	0.365	0.365	0.306	13,043
2022-08-05	0.370	0.370	0.365	0.365	0.306	9,196
2022-08-04	0.365	0.370	0.365	0.370	0.310	32,074
2022-08-03	0.340	0.365	0.340	0.365	0.306	207,196
2022-08-02	0.330	0.330	0.330	0.330	0.277	0
2022-08-01	0.330	0.330	0.330	0.330	0.277	2,191
2022-07-29	0.350	0.350	0.330	0.330	0.277	38,292
2022-07-28	0.355	0.355	0.355	0.355	0.298	2,194
2022-07-27	0.355	0.365	0.355	0.365	0.306	4,500
2022-07-26	0.350	0.350	0.350	0.350	0.293	1,335
2022-07-25	0.355	0.355	0.350	0.350	0.293	68,341
2022-07-22	0.355	0.360	0.355	0.355	0.298	70,715
2022-07-21	0.355	0.365	0.355	0.365	0.306	4,005

← NewerPage 18 of 22 · 1,265 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.