Skip to main content
logo
Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.110
-0.040 (-1.86%)
At close: Aug 1, 2025, 2:44 PM GST

ADX:AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.152.152.102.11--1.86%2,229,615
Jul 31, 20252.162.172.132.15--0.46%4,954,896
Jul 30, 20252.212.232.152.16--2.26%13,021,430
Jul 29, 20252.172.212.142.21-1.84%3,296,048
Jul 28, 20252.182.202.162.17--4,577,002
Jul 25, 20252.162.182.162.17--997,832
Jul 24, 20252.202.202.162.17--1.81%3,983,599
Jul 23, 20252.142.212.122.21-2.79%8,652,794
Jul 22, 20252.162.192.112.15--1.83%3,610,824
Jul 21, 20252.202.212.162.19--1.35%3,931,437
Jul 18, 20252.222.232.202.22--2,441,944
Jul 17, 20252.182.242.172.22-2.78%17,189,680
Jul 16, 20252.212.212.162.16--1.82%6,000,163
Jul 15, 20252.222.262.172.20--1.35%6,469,661
Jul 14, 20252.242.262.222.23--0.45%3,737,022
Jul 11, 20252.232.272.232.24-0.45%2,916,042
Jul 10, 20252.232.252.222.23--4,147,456
Jul 9, 20252.272.282.212.23--1.76%2,680,675
Jul 8, 20252.322.322.262.27--1.30%1,650,705
Jul 7, 20252.322.332.292.30--1,587,973
Jul 4, 20252.292.322.282.30--2,851,381
Jul 3, 20252.362.372.292.30--1.71%9,683,770
Jul 2, 20252.272.352.272.34-3.08%6,122,131
Jul 1, 20252.262.292.252.27-0.89%1,193,427
Jun 30, 20252.322.342.252.25--3.02%5,593,282
Jun 26, 20252.292.362.262.32-1.31%8,686,795
Jun 25, 20252.252.292.222.29-1.78%8,624,779
Jun 24, 20252.142.272.142.25-7.14%18,737,300
Jun 23, 20252.032.102.012.10-2.94%7,713,482
Jun 20, 20251.982.041.982.04-4.08%4,531,465
Jun 19, 20251.971.981.911.96--0.51%2,888,040
Jun 18, 20251.951.981.941.97-0.51%5,397,061
Jun 17, 20252.032.051.961.96--2.49%8,985,066
Jun 16, 20252.032.082.012.01--1.47%6,961,176
Jun 13, 20252.002.061.932.04--3.32%7,463,955
Jun 12, 20252.132.132.072.11--0.47%7,084,674
Jun 11, 20252.122.152.102.12--8,086,375
Jun 10, 20252.072.122.062.12-2.91%8,069,697
Jun 9, 20252.082.092.062.06--1.44%2,810,681
Jun 4, 20252.082.092.062.09-0.48%3,248,296
Jun 3, 20252.072.102.062.08-0.97%10,437,710
Jun 2, 20252.052.092.052.06-0.98%6,609,500
May 30, 20252.092.092.042.04--2.39%14,043,090
May 29, 20252.122.142.072.09--0.95%5,363,067
May 28, 20252.092.122.062.11-0.96%7,338,079
May 27, 20252.092.132.072.09--14,255,640
May 26, 20252.152.152.072.09--4.13%14,762,690
May 23, 20252.152.182.142.18-1.40%949,769
May 22, 20252.162.182.132.15--0.92%5,047,144
May 21, 20252.212.222.162.17--1.36%7,843,842