AMS:I500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.03	13.03	13.01	13.01	-	-0.06%	59,147
Sep 22, 2026	13.03	13.04	13.00	13.01	13.01	0.39%	1,263,561
Sep 21, 2026	12.90	12.96	12.89	12.96	12.96	1.33%	143,357
Sep 18, 2026	12.86	12.87	12.78	12.79	12.79	-0.06%	202,656
Sep 17, 2026	12.77	12.83	12.76	12.80	12.80	0.25%	187,890
Sep 16, 2026	12.76	12.77	12.74	12.77	12.77	0.42%	289,352
Sep 15, 2026	12.74	12.78	12.71	12.72	12.72	-0.49%	629,884
Sep 14, 2026	12.75	12.78	12.73	12.78	12.78	-0.68%	120,369
Sep 11, 2026	12.79	12.87	12.78	12.87	12.87	0.83%	62,500
Sep 10, 2026	12.84	12.84	12.71	12.76	12.76	-0.33%	392,714
Sep 9, 2026	12.88	12.88	12.78	12.80	12.80	-0.73%	1,173,882
Sep 8, 2026	12.90	12.93	12.87	12.90	12.90	-0.06%	175,912
Sep 7, 2026	12.94	12.94	12.90	12.90	12.90	-0.14%	89,484
Sep 4, 2026	12.99	13.00	12.92	12.92	12.92	-0.51%	229,789
Sep 3, 2026	12.86	12.99	12.85	12.99	12.99	0.92%	212,356
Sep 2, 2026	12.80	12.87	12.77	12.87	12.87	0.34%	241,995
Sep 1, 2026	12.89	12.90	12.79	12.83	12.83	-0.26%	589,207
Aug 31, 2026	12.90	12.91	12.86	12.86	12.86	-1.17%	370,724
Aug 28, 2026	12.96	13.01	12.94	13.01	13.01	0.54%	166,472
Aug 27, 2026	12.91	12.94	12.89	12.94	12.94	0.67%	55,215
Aug 26, 2026	12.86	12.88	12.85	12.86	12.86	-	203,468
Aug 25, 2026	12.86	12.89	12.82	12.86	12.86	0.20%	29,351
Aug 24, 2026	12.83	12.85	12.81	12.83	12.83	-0.36%	246,830
Aug 21, 2026	12.83	12.88	12.83	12.88	12.88	0.03%	405,181
Aug 20, 2026	12.93	12.94	12.84	12.87	12.87	-0.63%	30,106
Aug 19, 2026	12.89	12.96	12.89	12.95	12.95	0.43%	255,313
Aug 18, 2026	12.93	12.94	12.89	12.90	12.90	-0.94%	133,016
Aug 17, 2026	13.07	13.07	13.02	13.02	13.02	-0.15%	230,837
Aug 14, 2026	13.07	13.08	13.05	13.04	13.04	-0.03%	48,922
Aug 13, 2026	12.99	13.09	12.99	13.04	13.04	0.56%	91,305
Aug 12, 2026	12.96	13.00	12.96	12.97	12.97	-0.03%	336,993
Aug 11, 2026	12.98	13.02	12.97	12.98	12.98	-0.20%	225,813
Aug 10, 2026	13.00	13.02	12.98	13.00	13.00	0.12%	812,237
Aug 7, 2026	12.92	12.99	12.92	12.99	12.99	0.59%	170,443
Aug 6, 2026	12.95	12.96	12.91	12.91	12.91	-0.46%	840,262
Aug 5, 2026	13.01	13.04	12.95	12.97	12.97	0.61%	1,034,028
Aug 4, 2026	12.76	12.90	12.74	12.89	12.89	1.62%	148,965
Aug 3, 2026	12.61	12.69	12.60	12.69	12.69	2.01%	346,366
Jul 31, 2026	12.51	12.53	12.41	12.44	12.44	0.55%	51,722
Jul 30, 2026	12.31	12.41	12.26	12.37	12.37	0.19%	96,459
Jul 29, 2026	12.46	12.48	12.34	12.34	12.34	-0.87%	212,827
Jul 28, 2026	12.39	12.45	12.37	12.45	12.45	0.53%	65,071
Jul 27, 2026	12.52	12.54	12.38	12.39	12.39	-0.61%	308,920
Jul 24, 2026	12.42	12.47	12.39	12.46	12.46	0.68%	310,166
Jul 23, 2026	12.53	12.54	12.37	12.38	12.38	-1.65%	268,381
Jul 22, 2026	12.53	12.59	12.52	12.59	12.59	0.18%	392,202
Jul 21, 2026	12.54	12.57	12.51	12.56	12.56	0.26%	57,025
Jul 20, 2026	12.49	12.58	12.49	12.53	12.53	0.16%	121,693
Jul 17, 2026	12.52	12.55	12.44	12.51	12.51	-1.25%	299,311
Jul 16, 2026	12.68	12.68	12.62	12.67	12.67	0.08%	332,466