Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates · Delayed Price · Currency is AED 1.980
-0.010 (-0.50%)
At close: Oct 8, 2025
ADX:AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 3,390,368 |
| Oct 7, 2025 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 8,232,351 |
| Oct 6, 2025 | 1.97 | 2.01 | 1.96 | 2.00 | 2.00 | 2.04% | 7,806,553 |
| Oct 3, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 1,036,627 |
| Oct 2, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.52% | 1,439,258 |
| Oct 1, 2025 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 4,755,900 |
| Sep 30, 2025 | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | 1.55% | 7,028,172 |
| Sep 29, 2025 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | 1.57% | 7,680,866 |
| Sep 26, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.06% | 1,001,319 |
| Sep 25, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.58% | 6,188,263 |
| Sep 24, 2025 | 1.91 | 1.97 | 1.88 | 1.94 | 1.94 | 2.11% | 22,500,430 |
| Sep 23, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 0.53% | 1,745,799 |
| Sep 22, 2025 | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | 1.61% | 3,467,756 |
| Sep 19, 2025 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 3,438,327 |
| Sep 18, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 2,127,924 |
| Sep 17, 2025 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 0.54% | 3,582,397 |
| Sep 16, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 1,595,794 |
| Sep 15, 2025 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 2,911,370 |
| Sep 12, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 1,386,215 |
| Sep 11, 2025 | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | - | 3,804,345 |
| Sep 10, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | 0.55% | 6,562,003 |
| Sep 9, 2025 | 1.85 | 1.88 | 1.81 | 1.83 | 1.83 | - | 5,145,844 |
| Sep 8, 2025 | 1.87 | 1.89 | 1.83 | 1.83 | 1.83 | -2.66% | 7,702,557 |
| Sep 4, 2025 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -3.09% | 8,458,749 |
| Sep 3, 2025 | 1.94 | 1.97 | 1.91 | 1.94 | 1.94 | 0.52% | 9,625,280 |
| Sep 2, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 0.52% | 9,077,458 |
| Sep 1, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 3,676,500 |
| Aug 29, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 4,425,318 |
| Aug 28, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -2.48% | 6,197,655 |
| Aug 27, 2025 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | - | 6,057,581 |
| Aug 26, 2025 | 2.06 | 2.07 | 2.01 | 2.02 | 2.02 | -1.94% | 21,859,790 |
| Aug 25, 2025 | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | 1.48% | 4,883,817 |
| Aug 22, 2025 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.49% | 3,733,299 |
| Aug 21, 2025 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.49% | 8,863,440 |
| Aug 20, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.44% | 2,872,110 |
| Aug 19, 2025 | 2.09 | 2.09 | 2.05 | 2.08 | 2.08 | -0.48% | 5,267,028 |
| Aug 18, 2025 | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | 2.96% | 7,714,778 |
| Aug 15, 2025 | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -1.46% | 3,497,779 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.05 | 2.06 | 2.06 | -1.90% | 4,391,198 |
| Aug 13, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 1.45% | 2,901,352 |
| Aug 12, 2025 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 1,871,361 |
| Aug 11, 2025 | 2.09 | 2.10 | 2.07 | 2.08 | 2.08 | - | 3,221,870 |
| Aug 8, 2025 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | - | 1,575,365 |
| Aug 7, 2025 | 2.11 | 2.13 | 2.08 | 2.08 | 2.08 | -1.42% | 2,667,599 |
| Aug 6, 2025 | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | 1.44% | 4,000,788 |
| Aug 5, 2025 | 2.12 | 2.13 | 2.06 | 2.08 | 2.08 | -1.89% | 6,668,345 |
| Aug 4, 2025 | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | 0.47% | 3,823,450 |
| Aug 1, 2025 | 2.15 | 2.15 | 2.10 | 2.11 | 2.11 | -1.86% | 2,229,615 |
| Jul 31, 2025 | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | -0.46% | 4,954,896 |
| Jul 30, 2025 | 2.21 | 2.23 | 2.15 | 2.16 | 2.16 | -2.26% | 13,021,430 |