ASX · AMH · stock
AMCIL Limited (AMH) stock price history
Every ASX trading session of AMCIL Limited from Feb 9, 2000 to Nov 13, 2026: 6,616 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMH adjusted close, 2000 to 2026
- A$1.11
- All time high, 2021
- A$1.00
- 52 week high, A$0.8371 low
- 6,616
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AMH key facts
- AMCIL Limited (AMH) closed at A$0.8900 on Nov 13, 2026 on ASX.
- AMH's all time high close is A$1.11, set on Dec 8, 2021; its all time low close is A$0.0663 on Oct 9, 2001.
- AMH's 52 week range is A$0.8371 to A$1.00.
- AMH returned -12.4% over the year to Nov 13, 2026 and -15.1% over five years.
- Over ten years AMH returned +42%, +3.6% a year compounded.
- AMH's deepest drawdown was -73.1% from Sep 8, 2003 to May 28, 2004.
- DataCedar holds 6,616 daily sessions of AMH history from Feb 9, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AMH price chart, 2000 to 2026
AMH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -2.2% |
| 6 months | +3.9% |
| Year to date | -8.0% |
| 1 year | -12.4% |
| 3 years | +7.9% |
| 5 years | -15.1% |
| 10 years | +42.0% |
| Since Feb 9, 2000 | +460.8% |
| Compound annual growth, 26.8 years | +6.7% |
AMH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.11 on Dec 8, 2021
- All time low close
- A$0.0663 on Oct 9, 2001
- 52 week high
- A$1.00 on Feb 1, 2026
- 52 week low
- A$0.8371 on Mar 22, 2026
- Deepest drawdown
- -73.1% from Sep 8, 2003 to May 28, 2004, recovered Jul 17, 2014
- Best single session
- +60.0% on Aug 1, 2003
- Worst single session
- -27.5% on Oct 1, 2003
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 5.6×
- Best calendar year
- 2003, +118%
- Worst calendar year
- 2008, -36%
AMH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 9, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9630 | A$1.00 | A$0.8371 | A$0.8900 | -8.0% | 37.5M | 237 |
| 2025 | A$1.06 | A$1.08 | A$0.8813 | A$0.9677 | -9.0% | 37.1M | 250 |
| 2024 | A$0.9035 | A$1.10 | A$0.8904 | A$1.06 | +18.3% | 22.2M | 250 |
| 2023 | A$0.8605 | A$0.9166 | A$0.7988 | A$0.8992 | +5.5% | 21.6M | 252 |
| 2022 | A$1.08 | A$1.10 | A$0.8355 | A$0.8522 | -21.4% | 19.5M | 242 |
| 2021 | A$0.8368 | A$1.13 | A$0.7939 | A$1.08 | +29.0% | 20.9M | 233 |
| 2020 | A$0.7352 | A$0.8757 | A$0.5305 | A$0.8406 | +14.9% | 30.4M | 253 |
| 2019 | A$0.6027 | A$0.7427 | A$0.5887 | A$0.7314 | +22.1% | 28.3M | 253 |
| 2018 | A$0.5933 | A$0.6588 | A$0.5817 | A$0.5992 | +0.4% | 29.9M | 253 |
| 2017 | A$0.6302 | A$0.6369 | A$0.5665 | A$0.5967 | -5.3% | 25.9M | 252 |
| 2016 | A$0.6000 | A$0.6939 | A$0.5565 | A$0.6302 | +5.0% | 18.2M | 253 |
| 2015 | A$0.5933 | A$0.6403 | A$0.5296 | A$0.6000 | +1.1% | 13.4M | 255 |
| 2014 | A$0.6168 | A$0.7040 | A$0.5565 | A$0.5933 | -3.8% | 17.3M | 253 |
| 2013 | A$0.4752 | A$0.6470 | A$0.4664 | A$0.6168 | +32.3% | 19M | 250 |
| 2012 | A$0.3683 | A$0.4752 | A$0.3683 | A$0.4664 | +28.6% | 17.6M | 207 |
| 2011 | A$0.3566 | A$0.3824 | A$0.3218 | A$0.3626 | +1.7% | 20.5M | 219 |
| 2010 | A$0.3559 | A$0.3663 | A$0.3117 | A$0.3566 | +0.9% | 21M | 235 |
| 2009 | A$0.2466 | A$0.3715 | A$0.2164 | A$0.3533 | +43.3% | 10.7M | 208 |
| 2008 | A$0.3901 | A$0.3973 | A$0.2315 | A$0.2466 | -36.0% | 13.4M | 253 |
| 2007 | A$0.2999 | A$0.4093 | A$0.2864 | A$0.3852 | +27.5% | 27M | 253 |
| 2006 | A$0.2361 | A$0.3088 | A$0.2361 | A$0.3021 | +29.2% | 9.5M | 244 |
| 2005 | A$0.2002 | A$0.2555 | A$0.1877 | A$0.2339 | +16.8% | 17.6M | 252 |
| 2004 | A$0.1877 | A$0.2252 | A$0.1793 | A$0.2002 | +9.1% | 13.5M | 261 |
| 2003 | A$0.0842 | A$0.7341 | A$0.0774 | A$0.1835 | +118.1% | 2.7M | 254 |
| 2002 | A$0.0900 | A$0.0933 | A$0.0687 | A$0.0842 | -8.4% | 1.2M | 261 |
| 2001 | A$0.0846 | A$0.0927 | A$0.0663 | A$0.0919 | +9.8% | 1.2M | 261 |
| 2000 | A$0.1501 | A$0.1708 | A$0.0824 | A$0.0837 | n/a | 961.8K | 222 |
AMH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.8900 | +2.9% |
| October 2026 | A$0.8650 | -4.4% |
| September 2026 | A$0.9050 | -0.5% |
| August 2026 | A$0.9100 | +3.3% |
| July 2026 | A$0.8806 | +1.1% |
| June 2026 | A$0.8710 | 0.0% |
| May 2026 | A$0.8710 | -2.2% |
| April 2026 | A$0.8903 | +2.8% |
| March 2026 | A$0.8661 | -3.2% |
| February 2026 | A$0.8952 | -7.5% |
| January 2026 | A$0.9677 | 0.0% |
| December 2025 | A$0.9677 | -3.3% |
About the AMH data
Daily bars. 6,616 sessions from Feb 9, 2000 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 9, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AAMH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AMH share price history
