AMS:I500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.84	11.02	10.80	10.98	10.98	-0.22%	120,316
Apr 1, 2026	10.98	11.01	10.93	11.00	11.00	2.50%	792,166
Mar 31, 2026	10.67	10.77	10.65	10.74	10.74	0.45%	460,324
Mar 30, 2026	10.66	10.72	10.65	10.69	10.69	-0.14%	42,324
Mar 27, 2026	10.85	10.85	10.70	10.70	10.70	-1.66%	76,342
Mar 26, 2026	10.96	10.97	10.88	10.88	10.88	-1.28%	108,531
Mar 25, 2026	11.04	11.07	10.99	11.02	11.02	0.47%	1,881,961
Mar 24, 2026	11.01	11.01	10.89	10.97	10.97	-0.18%	2,555,355
Mar 23, 2026	10.77	11.16	10.76	10.99	10.99	0.48%	761,271
Mar 20, 2026	11.04	11.04	10.91	10.94	10.94	-0.44%	31,078
Mar 19, 2026	11.03	11.05	10.96	10.99	10.99	-1.27%	32,489
Mar 18, 2026	11.26	11.27	11.13	11.13	11.13	-0.78%	64,923
Mar 17, 2026	11.14	11.24	11.13	11.22	11.22	0.59%	375,934
Mar 16, 2026	11.12	11.21	11.10	11.15	11.15	0.50%	118,149
Mar 13, 2026	11.09	11.21	11.07	11.09	11.09	-0.78%	136,672
Mar 12, 2026	11.26	11.27	11.15	11.18	11.18	-0.91%	664,363
Mar 11, 2026	11.33	11.33	11.27	11.28	11.28	-0.89%	410,280
Mar 10, 2026	11.36	11.39	11.29	11.39	11.39	1.60%	2,414,051
Mar 9, 2026	11.08	11.19	11.08	11.21	11.21	-0.56%	235,945
Mar 6, 2026	11.40	11.40	11.20	11.27	11.27	-0.87%	540,296
Mar 5, 2026	11.42	11.48	11.36	11.37	11.37	-0.79%	155,219
Mar 4, 2026	11.33	11.46	11.33	11.46	11.46	1.43%	198,075
Mar 3, 2026	11.34	11.34	11.21	11.30	11.30	-1.16%	48,315
Mar 2, 2026	11.29	11.45	11.27	11.43	11.43	-0.29%	165,026
Feb 27, 2026	11.50	11.50	11.41	11.46	11.46	-0.38%	300,053
Feb 26, 2026	11.57	11.60	11.45	11.51	11.51	-0.42%	1,215,251
Feb 25, 2026	11.50	11.56	11.50	11.55	11.55	0.77%	380,672
Feb 24, 2026	11.42	11.47	11.39	11.47	11.47	0.48%	23,971
Feb 23, 2026	11.45	11.53	11.37	11.41	11.41	-0.44%	522,113
Feb 20, 2026	11.46	11.48	11.42	11.46	11.46	0.13%	176,141
Feb 19, 2026	11.48	11.48	11.43	11.45	11.45	-0.43%	301,957
Feb 18, 2026	11.44	11.51	11.42	11.50	11.50	0.97%	666,211
Feb 17, 2026	11.37	11.40	11.31	11.39	11.39	-0.04%	1,325,880
Feb 16, 2026	11.41	11.43	11.37	11.39	11.39	-0.32%	53,417
Feb 13, 2026	11.38	11.43	11.34	11.43	11.43	0.04%	312,248
Feb 12, 2026	11.60	11.61	11.44	11.42	11.42	-1.17%	25,977
Feb 11, 2026	11.59	11.65	11.52	11.56	11.56	-0.46%	72,183
Feb 10, 2026	11.60	11.63	11.60	11.61	11.61	0.03%	109,421
Feb 9, 2026	11.56	11.60	11.50	11.61	11.61	1.03%	48,424
Feb 6, 2026	11.30	11.49	11.30	11.49	11.49	1.05%	19,833
Feb 5, 2026	11.48	11.49	11.30	11.37	11.37	-1.16%	63,302
Feb 4, 2026	11.55	11.55	11.50	11.50	11.50	-0.35%	175,475
Feb 3, 2026	11.66	11.66	11.56	11.54	11.54	-0.70%	109,403
Feb 2, 2026	11.45	11.63	11.45	11.63	11.62	0.65%	49,900
Jan 30, 2026	11.51	11.59	11.49	11.55	11.55	0.44%	58,949
Jan 29, 2026	11.65	11.66	11.45	11.50	11.50	-1.15%	307,215
Jan 28, 2026	11.67	11.67	11.63	11.63	11.63	-	62,250
Jan 27, 2026	11.61	11.64	11.60	11.63	11.63	0.43%	123,441
Jan 26, 2026	11.51	11.59	11.49	11.58	11.58	0.49%	120,493
Jan 23, 2026	11.53	11.54	11.48	11.53	11.53	-0.02%	93,492