Ambertech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.355	0.355	0.330	0.330	0.277	256,315
2022-04-22	0.360	0.360	0.355	0.355	0.298	59,685
2022-04-21	0.365	0.373	0.355	0.360	0.302	51,746
2022-04-20	0.375	0.375	0.365	0.365	0.306	56,784
2022-04-19	0.380	0.380	0.370	0.370	0.310	74,186
2022-04-14	0.380	0.383	0.380	0.380	0.319	85,428
2022-04-13	0.383	0.383	0.380	0.383	0.321	9,091
2022-04-12	0.380	0.385	0.380	0.385	0.323	33,362
2022-04-11	0.390	0.390	0.380	0.380	0.319	23,024
2022-04-08	0.390	0.390	0.365	0.385	0.323	52,886
2022-04-07	0.400	0.400	0.395	0.400	0.335	91,567
2022-04-06	0.400	0.415	0.385	0.400	0.335	109,055
2022-04-05	0.410	0.415	0.390	0.390	0.327	213,006
2022-04-04	0.370	0.410	0.370	0.400	0.335	420,474
2022-04-01	0.340	0.370	0.340	0.370	0.310	65,570
2022-03-31	0.335	0.335	0.335	0.335	0.281	29,856
2022-03-30	0.320	0.325	0.320	0.325	0.272	174,339
2022-03-29	0.330	0.330	0.320	0.320	0.268	85,965
2022-03-28	0.330	0.330	0.315	0.315	0.264	45,923
2022-03-25	0.310	0.310	0.310	0.310	0.260	0
2022-03-24	0.315	0.315	0.310	0.310	0.260	196,361
2022-03-23	0.320	0.320	0.310	0.310	0.260	111,075
2022-03-22	0.310	0.315	0.300	0.315	0.264	103,211
2022-03-21	0.330	0.330	0.300	0.305	0.256	160,249
2022-03-18	0.320	0.320	0.310	0.310	0.260	62,870
2022-03-17	0.330	0.330	0.310	0.315	0.264	98,385
2022-03-16	0.320	0.325	0.320	0.325	0.272	20,302
2022-03-15	0.320	0.320	0.320	0.320	0.268	0
2022-03-14	0.323	0.325	0.315	0.320	0.268	56,496
2022-03-11	0.330	0.330	0.310	0.315	0.264	63,174
2022-03-10	0.330	0.330	0.320	0.330	0.277	38,132
2022-03-09	0.320	0.330	0.320	0.325	0.272	21,647
2022-03-08	0.330	0.330	0.320	0.325	0.272	50,590
2022-03-07	0.330	0.340	0.325	0.325	0.272	28,517
2022-03-04	0.350	0.350	0.340	0.340	0.285	82,734
2022-03-03	0.360	0.360	0.325	0.360	0.302	147,995
2022-03-02	0.380	0.380	0.365	0.365	0.293	251,459
2022-03-01	0.375	0.375	0.355	0.360	0.289	81,842
2022-02-28	0.350	0.370	0.345	0.355	0.285	125,194
2022-02-25	0.340	0.360	0.330	0.345	0.277	291,372
2022-02-24	0.325	0.325	0.310	0.310	0.249	260,667
2022-02-23	0.315	0.320	0.310	0.310	0.249	253,157
2022-02-22	0.315	0.335	0.315	0.315	0.253	11,464
2022-02-21	0.320	0.320	0.315	0.315	0.253	2,000
2022-02-18	0.315	0.320	0.315	0.320	0.257	28,177
2022-02-17	0.320	0.325	0.320	0.320	0.257	21,784
2022-02-16	0.325	0.325	0.320	0.320	0.257	24,598
2022-02-15	0.320	0.330	0.320	0.320	0.257	19,782
2022-02-14	0.335	0.335	0.320	0.320	0.257	98,698
2022-02-11	0.330	0.330	0.330	0.330	0.265	0
2022-02-10	0.330	0.350	0.330	0.330	0.265	92,612
2022-02-09	0.325	0.325	0.320	0.320	0.257	88,683
2022-02-08	0.330	0.330	0.325	0.325	0.261	119,458
2022-02-07	0.340	0.340	0.325	0.325	0.261	78,407
2022-02-04	0.340	0.340	0.325	0.330	0.265	87,210
2022-02-03	0.350	0.350	0.340	0.340	0.273	4,657
2022-02-02	0.340	0.340	0.340	0.340	0.273	1,150
2022-02-01	0.350	0.350	0.350	0.350	0.281	2,753
2022-01-31	0.330	0.330	0.310	0.330	0.265	81,070
2022-01-28	0.330	0.330	0.325	0.325	0.261	18,204

← NewerPage 20 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.