Ambertech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.345	0.350	0.325	0.325	0.261	164,164
2022-01-25	0.320	0.335	0.320	0.325	0.261	12,536
2022-01-24	0.350	0.350	0.320	0.320	0.257	320,870
2022-01-21	0.370	0.370	0.345	0.350	0.281	142,924
2022-01-20	0.360	0.375	0.360	0.375	0.301	8,288
2022-01-19	0.380	0.380	0.360	0.360	0.289	32,016
2022-01-18	0.385	0.385	0.370	0.370	0.297	45,906
2022-01-17	0.405	0.405	0.375	0.375	0.301	82,099
2022-01-14	0.400	0.420	0.395	0.395	0.318	374,393
2022-01-13	0.345	0.400	0.345	0.400	0.322	532,567
2022-01-12	0.340	0.350	0.340	0.340	0.273	99,038
2022-01-11	0.335	0.335	0.325	0.325	0.261	97,564
2022-01-10	0.330	0.330	0.330	0.330	0.265	59,709
2022-01-07	0.335	0.335	0.325	0.325	0.261	45,981
2022-01-06	0.350	0.350	0.330	0.330	0.265	118,662
2022-01-05	0.335	0.350	0.335	0.350	0.281	46,023
2022-01-04	0.350	0.350	0.335	0.335	0.269	172,120
2021-12-31	0.338	0.350	0.335	0.345	0.277	86,287
2021-12-30	0.335	0.340	0.335	0.335	0.269	29,209
2021-12-29	0.343	0.345	0.335	0.335	0.269	8,751
2021-12-24	0.345	0.345	0.335	0.335	0.269	69,699
2021-12-23	0.350	0.350	0.340	0.340	0.273	92,959
2021-12-22	0.355	0.355	0.335	0.340	0.273	49,455
2021-12-21	0.345	0.355	0.345	0.355	0.285	41,770
2021-12-20	0.340	0.355	0.340	0.345	0.277	40,727
2021-12-17	0.345	0.345	0.335	0.335	0.269	25,826
2021-12-16	0.355	0.355	0.335	0.345	0.277	44,836
2021-12-15	0.335	0.350	0.335	0.350	0.281	56,139
2021-12-14	0.345	0.345	0.335	0.335	0.269	42,726
2021-12-13	0.335	0.335	0.335	0.335	0.269	50,947
2021-12-10	0.348	0.350	0.335	0.335	0.269	156,854
2021-12-09	0.310	0.345	0.310	0.340	0.273	167,988
2021-12-08	0.350	0.350	0.310	0.310	0.249	570,275
2021-12-07	0.410	0.410	0.330	0.345	0.277	868,208
2021-12-06	0.455	0.460	0.400	0.400	0.322	250,435
2021-12-03	0.420	0.450	0.420	0.445	0.358	65,035
2021-12-02	0.425	0.440	0.405	0.410	0.330	144,610
2021-12-01	0.450	0.450	0.415	0.420	0.338	42,500
2021-11-30	0.430	0.450	0.405	0.450	0.362	300,583
2021-11-29	0.395	0.430	0.385	0.405	0.326	543,495
2021-11-26	0.430	0.430	0.420	0.425	0.342	271,394
2021-11-25	0.430	0.430	0.420	0.425	0.342	168,628
2021-11-24	0.425	0.430	0.425	0.430	0.346	136,672
2021-11-23	0.433	0.435	0.430	0.430	0.346	19,437
2021-11-22	0.440	0.440	0.420	0.430	0.346	210,314
2021-11-19	0.430	0.430	0.420	0.420	0.338	41,396
2021-11-18	0.425	0.430	0.415	0.425	0.342	243,856
2021-11-17	0.425	0.425	0.415	0.415	0.334	211,396
2021-11-16	0.420	0.420	0.415	0.415	0.334	152,471
2021-11-15	0.405	0.430	0.405	0.420	0.338	580,428
2021-11-12	0.405	0.410	0.405	0.405	0.326	141,363
2021-11-11	0.440	0.440	0.395	0.400	0.322	211,775
2021-11-10	0.465	0.465	0.430	0.440	0.354	114,771
2021-11-09	0.410	0.430	0.410	0.415	0.334	264,532
2021-11-08	0.385	0.405	0.380	0.405	0.326	367,380
2021-11-05	0.380	0.390	0.380	0.380	0.305	192,041
2021-11-04	0.390	0.390	0.380	0.380	0.305	125,686
2021-11-03	0.400	0.400	0.380	0.380	0.305	146,477
2021-11-02	0.410	0.420	0.395	0.395	0.318	186,237
2021-11-01	0.370	0.395	0.370	0.390	0.314	384,304

← NewerPage 21 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.