Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates · Delayed Price · Currency is AED 1.920
-0.020 (-1.03%)
At close: Sep 1, 2025
ADX:AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | - | -2.48% | 6,197,655 |
| Aug 27, 2025 | 2.02 | 2.04 | 2.01 | 2.02 | - | - | 6,057,581 |
| Aug 26, 2025 | 2.06 | 2.07 | 2.01 | 2.02 | - | -1.94% | 21,859,790 |
| Aug 25, 2025 | 2.04 | 2.07 | 2.04 | 2.06 | - | 1.48% | 4,883,817 |
| Aug 22, 2025 | 2.05 | 2.06 | 2.03 | 2.03 | - | -0.49% | 3,733,299 |
| Aug 21, 2025 | 2.05 | 2.06 | 2.03 | 2.04 | - | -0.49% | 8,863,440 |
| Aug 20, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | - | -1.44% | 2,872,110 |
| Aug 19, 2025 | 2.09 | 2.09 | 2.05 | 2.08 | - | -0.48% | 5,267,028 |
| Aug 18, 2025 | 2.09 | 2.11 | 2.07 | 2.09 | - | 2.96% | 7,714,778 |
| Aug 15, 2025 | 2.07 | 2.07 | 2.01 | 2.03 | - | -1.46% | 3,497,779 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.05 | 2.06 | - | -1.90% | 4,391,198 |
| Aug 13, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | - | 1.45% | 2,901,352 |
| Aug 12, 2025 | 2.09 | 2.09 | 2.06 | 2.07 | - | -0.48% | 1,871,361 |
| Aug 11, 2025 | 2.09 | 2.10 | 2.07 | 2.08 | - | - | 3,221,870 |
| Aug 8, 2025 | 2.10 | 2.11 | 2.08 | 2.08 | - | - | 1,575,365 |
| Aug 7, 2025 | 2.11 | 2.13 | 2.08 | 2.08 | - | -1.42% | 2,667,599 |
| Aug 6, 2025 | 2.08 | 2.12 | 2.08 | 2.11 | - | 1.44% | 4,000,788 |
| Aug 5, 2025 | 2.12 | 2.13 | 2.06 | 2.08 | - | -1.89% | 6,668,345 |
| Aug 4, 2025 | 2.11 | 2.12 | 2.09 | 2.12 | - | 0.47% | 3,823,450 |
| Aug 1, 2025 | 2.15 | 2.15 | 2.10 | 2.11 | - | -1.86% | 2,229,615 |
| Jul 31, 2025 | 2.16 | 2.17 | 2.13 | 2.15 | - | -0.46% | 4,954,896 |
| Jul 30, 2025 | 2.21 | 2.23 | 2.15 | 2.16 | - | -2.26% | 13,021,430 |
| Jul 29, 2025 | 2.17 | 2.21 | 2.14 | 2.21 | - | 1.84% | 3,296,048 |
| Jul 28, 2025 | 2.18 | 2.20 | 2.16 | 2.17 | - | - | 4,577,002 |
| Jul 25, 2025 | 2.16 | 2.18 | 2.16 | 2.17 | - | - | 997,832 |
| Jul 24, 2025 | 2.20 | 2.20 | 2.16 | 2.17 | - | -1.81% | 3,983,599 |
| Jul 23, 2025 | 2.14 | 2.21 | 2.12 | 2.21 | - | 2.79% | 8,652,794 |
| Jul 22, 2025 | 2.16 | 2.19 | 2.11 | 2.15 | - | -1.83% | 3,610,824 |
| Jul 21, 2025 | 2.20 | 2.21 | 2.16 | 2.19 | - | -1.35% | 3,931,437 |
| Jul 18, 2025 | 2.22 | 2.23 | 2.20 | 2.22 | - | - | 2,441,944 |
| Jul 17, 2025 | 2.18 | 2.24 | 2.17 | 2.22 | - | 2.78% | 17,189,680 |
| Jul 16, 2025 | 2.21 | 2.21 | 2.16 | 2.16 | - | -1.82% | 6,000,163 |
| Jul 15, 2025 | 2.22 | 2.26 | 2.17 | 2.20 | - | -1.35% | 6,469,661 |
| Jul 14, 2025 | 2.24 | 2.26 | 2.22 | 2.23 | - | -0.45% | 3,737,022 |
| Jul 11, 2025 | 2.23 | 2.27 | 2.23 | 2.24 | - | 0.45% | 2,916,042 |
| Jul 10, 2025 | 2.23 | 2.25 | 2.22 | 2.23 | - | - | 4,147,456 |
| Jul 9, 2025 | 2.27 | 2.28 | 2.21 | 2.23 | - | -1.76% | 2,680,675 |
| Jul 8, 2025 | 2.32 | 2.32 | 2.26 | 2.27 | - | -1.30% | 1,650,705 |
| Jul 7, 2025 | 2.32 | 2.33 | 2.29 | 2.30 | - | - | 1,587,973 |
| Jul 4, 2025 | 2.29 | 2.32 | 2.28 | 2.30 | - | - | 2,851,381 |
| Jul 3, 2025 | 2.36 | 2.37 | 2.29 | 2.30 | - | -1.71% | 9,683,770 |
| Jul 2, 2025 | 2.27 | 2.35 | 2.27 | 2.34 | - | 3.08% | 6,122,131 |
| Jul 1, 2025 | 2.26 | 2.29 | 2.25 | 2.27 | - | 0.89% | 1,193,427 |
| Jun 30, 2025 | 2.32 | 2.34 | 2.25 | 2.25 | - | -3.02% | 5,593,282 |
| Jun 26, 2025 | 2.29 | 2.36 | 2.26 | 2.32 | - | 1.31% | 8,686,795 |
| Jun 25, 2025 | 2.25 | 2.29 | 2.22 | 2.29 | - | 1.78% | 8,624,779 |
| Jun 24, 2025 | 2.14 | 2.27 | 2.14 | 2.25 | - | 7.14% | 18,737,300 |
| Jun 23, 2025 | 2.03 | 2.10 | 2.01 | 2.10 | - | 2.94% | 7,713,482 |
| Jun 20, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | - | 4.08% | 4,531,465 |
| Jun 19, 2025 | 1.97 | 1.98 | 1.91 | 1.96 | - | -0.51% | 2,888,040 |