Ambertech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.370	0.370	0.345	0.355	0.298	8,339
2022-07-19	0.345	0.380	0.345	0.380	0.319	52,259
2022-07-18	0.345	0.345	0.340	0.345	0.289	57,263
2022-07-15	0.335	0.345	0.330	0.345	0.289	88,042
2022-07-14	0.305	0.330	0.305	0.330	0.277	83,258
2022-07-13	0.305	0.305	0.300	0.305	0.256	10,815
2022-07-12	0.310	0.310	0.305	0.305	0.256	10,465
2022-07-11	0.310	0.310	0.300	0.305	0.256	29,577
2022-07-08	0.305	0.305	0.305	0.305	0.256	0
2022-07-07	0.310	0.310	0.305	0.305	0.256	348
2022-07-06	0.310	0.310	0.310	0.310	0.260	3,200
2022-07-05	0.310	0.310	0.310	0.310	0.260	0
2022-07-04	0.295	0.310	0.295	0.310	0.260	73,247
2022-07-01	0.275	0.275	0.275	0.275	0.231	6,108
2022-06-30	0.275	0.275	0.270	0.270	0.226	49,613
2022-06-29	0.270	0.275	0.270	0.275	0.231	4,438
2022-06-28	0.300	0.300	0.270	0.280	0.235	26,305
2022-06-27	0.280	0.280	0.270	0.275	0.231	86,899
2022-06-24	0.280	0.280	0.275	0.275	0.231	1,134
2022-06-23	0.270	0.285	0.270	0.275	0.231	49,737
2022-06-22	0.280	0.280	0.280	0.280	0.235	12,000
2022-06-21	0.290	0.290	0.290	0.290	0.243	3,000
2022-06-20	0.280	0.290	0.275	0.290	0.243	68,186
2022-06-17	0.275	0.275	0.270	0.275	0.231	25,988
2022-06-16	0.280	0.280	0.275	0.275	0.231	156,474
2022-06-15	0.275	0.290	0.275	0.275	0.231	118,467
2022-06-14	0.290	0.290	0.265	0.270	0.226	144,063
2022-06-10	0.320	0.320	0.300	0.305	0.256	135,020
2022-06-09	0.320	0.320	0.320	0.320	0.268	15,151
2022-06-08	0.325	0.325	0.315	0.320	0.268	43,838
2022-06-07	0.320	0.320	0.320	0.320	0.268	0
2022-06-06	0.320	0.330	0.320	0.320	0.268	122,322
2022-06-03	0.325	0.325	0.320	0.320	0.268	50,817
2022-06-02	0.320	0.325	0.320	0.320	0.268	64,693
2022-06-01	0.320	0.320	0.320	0.320	0.268	0
2022-05-31	0.330	0.340	0.320	0.320	0.268	269,555
2022-05-30	0.320	0.320	0.320	0.320	0.268	63,710
2022-05-27	0.315	0.320	0.315	0.320	0.268	6,062
2022-05-26	0.310	0.310	0.305	0.310	0.260	58,334
2022-05-25	0.305	0.305	0.305	0.305	0.256	6,750
2022-05-24	0.310	0.310	0.310	0.310	0.260	0
2022-05-23	0.305	0.310	0.290	0.310	0.260	129,279
2022-05-20	0.305	0.330	0.305	0.305	0.256	157,243
2022-05-19	0.330	0.330	0.305	0.305	0.256	111,617
2022-05-18	0.335	0.335	0.328	0.328	0.275	21,000
2022-05-17	0.325	0.330	0.325	0.330	0.277	1,569
2022-05-16	0.320	0.320	0.320	0.320	0.268	950
2022-05-13	0.290	0.315	0.290	0.310	0.260	191,677
2022-05-12	0.285	0.295	0.280	0.280	0.235	90,621
2022-05-11	0.300	0.300	0.273	0.280	0.235	286,110
2022-05-10	0.295	0.300	0.290	0.300	0.252	37,079
2022-05-09	0.300	0.305	0.290	0.290	0.243	85,228
2022-05-06	0.310	0.310	0.290	0.305	0.256	112,446
2022-05-05	0.310	0.310	0.300	0.310	0.260	221,329
2022-05-04	0.310	0.320	0.305	0.310	0.260	230,770
2022-05-03	0.315	0.325	0.310	0.325	0.272	237,174
2022-05-02	0.320	0.325	0.320	0.320	0.268	62,007
2022-04-29	0.340	0.340	0.320	0.320	0.268	154,114
2022-04-28	0.330	0.335	0.325	0.335	0.281	173,427
2022-04-27	0.335	0.335	0.325	0.325	0.272	47,098

← NewerPage 19 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.