AMS:DJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	48.03	48.52	47.80	47.90	47.90	-0.90%	721
Mar 12, 2026	48.66	48.80	48.16	48.34	48.34	-0.85%	1,006
Mar 11, 2026	49.03	49.03	48.79	48.75	48.75	-1.25%	9,463
Mar 10, 2026	49.28	49.57	49.23	49.37	49.37	2.16%	823
Mar 9, 2026	47.84	48.23	47.71	48.32	48.32	-1.51%	5,738
Mar 6, 2026	49.77	49.88	48.73	49.07	49.07	-1.10%	2,856
Mar 5, 2026	50.10	50.52	49.61	49.61	49.61	-0.97%	418
Mar 4, 2026	49.34	50.16	49.31	50.10	50.10	1.73%	1,105
Mar 3, 2026	50.25	50.25	48.87	49.25	49.25	-4.16%	4,953
Mar 2, 2026	50.92	51.38	50.79	51.38	51.38	-1.52%	3,652
Feb 27, 2026	52.00	52.33	51.93	52.18	52.18	0.52%	2,416
Feb 26, 2026	51.74	51.89	51.52	51.90	51.90	0.61%	663
Feb 25, 2026	51.64	51.69	51.46	51.59	51.59	0.48%	11,360
Feb 24, 2026	51.44	51.49	51.26	51.34	51.34	0.13%	288
Feb 23, 2026	51.78	51.81	51.33	51.28	51.28	-0.93%	2,717
Feb 20, 2026	51.72	51.91	51.58	51.76	51.76	0.41%	1,163
Feb 19, 2026	51.75	51.80	51.44	51.55	51.55	-0.63%	749
Feb 18, 2026	51.48	51.92	51.48	51.87	51.87	0.73%	795
Feb 17, 2026	51.22	51.50	51.07	51.50	51.50	0.51%	2,322
Feb 16, 2026	51.44	51.50	51.26	51.24	51.24	-0.25%	4,765
Feb 13, 2026	51.25	51.34	51.13	51.37	51.37	0.08%	517
Feb 12, 2026	52.27	52.28	51.43	51.32	51.32	-1.12%	1,261
Feb 11, 2026	52.32	52.32	51.93	51.91	51.91	-0.79%	2,930
Feb 10, 2026	52.16	52.30	52.16	52.32	52.32	0.48%	1,855
Feb 9, 2026	51.77	52.07	51.75	52.07	52.07	1.14%	1,531
Feb 6, 2026	51.08	51.49	50.90	51.48	51.48	0.29%	2,328
Feb 5, 2026	51.59	51.63	51.12	51.33	51.33	-0.60%	1,192
Feb 4, 2026	51.43	51.75	51.42	51.64	51.64	0.88%	1,958
Feb 3, 2026	51.58	51.59	51.13	51.19	51.19	-0.33%	573
Feb 2, 2026	50.54	51.36	50.54	51.36	51.36	0.94%	1,387
Jan 30, 2026	50.80	51.08	50.78	50.88	50.88	0.26%	2,150
Jan 29, 2026	51.20	51.26	51.05	50.75	50.75	-0.48%	1,347
Jan 28, 2026	50.87	50.97	50.83	50.99	50.99	0.20%	1,660
Jan 27, 2026	50.98	50.98	50.78	50.89	50.89	0.13%	383
Jan 26, 2026	50.75	50.90	50.60	50.83	50.83	0.06%	1,756
Jan 23, 2026	50.74	50.80	50.69	50.79	50.79	-0.12%	1,604
Jan 22, 2026	50.46	50.93	50.46	50.85	50.85	2.19%	768
Jan 21, 2026	49.50	49.61	49.33	49.76	49.76	0.62%	276
Jan 20, 2026	49.64	49.64	49.21	49.46	49.46	-1.16%	2,045
Jan 19, 2026	49.90	50.17	49.89	50.04	50.04	-1.13%	2,626
Jan 16, 2026	50.77	50.90	50.61	50.61	50.61	-0.53%	2,082
Jan 15, 2026	50.76	50.87	50.69	50.88	50.88	0.52%	130
Jan 14, 2026	50.51	50.65	50.27	50.62	50.62	0.36%	524
Jan 13, 2026	50.77	50.77	50.40	50.43	50.43	-0.48%	834
Jan 12, 2026	50.71	50.71	50.53	50.68	50.68	-0.15%	1,549
Jan 9, 2026	50.56	50.76	50.56	50.75	50.75	0.67%	956
Jan 8, 2026	50.48	50.50	50.14	50.41	50.41	-0.10%	29,714
Jan 7, 2026	50.32	50.48	50.29	50.47	50.47	0.55%	3,435
Jan 6, 2026	50.12	50.21	49.83	50.19	50.19	0.58%	2,848
Jan 5, 2026	49.73	49.90	49.35	49.90	49.90	1.12%	3,742