AMS:WITS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.41	20.67	20.39	20.61	20.61	1.75%	59,329
May 28, 2026	19.98	20.25	19.94	20.26	20.26	1.45%	84,312
May 27, 2026	20.18	20.35	19.91	19.97	19.97	-0.74%	28,917
May 26, 2026	20.06	20.26	20.02	20.12	20.12	-0.20%	8,350
May 25, 2026	20.16	20.19	20.11	20.16	20.16	1.18%	5,014
May 22, 2026	19.74	19.92	19.70	19.92	19.92	2.17%	7,356
May 21, 2026	19.54	19.65	19.46	19.50	19.50	-0.45%	30,024
May 20, 2026	19.34	19.63	19.32	19.58	19.58	1.98%	12,078
May 19, 2026	19.33	19.46	19.13	19.20	19.20	-0.27%	57,562
May 18, 2026	19.46	19.62	19.24	19.26	19.26	-1.86%	21,701
May 15, 2026	19.59	19.66	19.38	19.62	19.62	-1.34%	13,229
May 14, 2026	19.62	19.89	19.56	19.89	19.89	2.45%	18,238
May 13, 2026	19.40	19.49	19.23	19.41	19.41	2.03%	5,309
May 12, 2026	19.34	19.41	19.08	19.02	19.02	-2.53%	18,894
May 11, 2026	19.32	19.50	19.29	19.52	19.52	1.42%	21,780
May 8, 2026	19.00	19.12	18.98	19.24	19.24	0.84%	4,080
May 7, 2026	18.93	19.14	18.88	19.08	19.08	1.61%	15,894
May 6, 2026	18.50	18.83	18.50	18.78	18.78	2.17%	1,215
May 5, 2026	18.21	18.40	18.21	18.38	18.38	1.77%	19,395
May 4, 2026	18.18	18.23	18.06	18.06	18.06	1.12%	16,742
Apr 30, 2026	17.88	18.10	17.71	17.86	17.86	-0.56%	8,434
Apr 29, 2026	18.01	18.01	17.91	17.96	17.96	1.12%	2,663
Apr 28, 2026	18.03	18.06	17.76	17.77	17.77	-1.44%	14,496
Apr 27, 2026	18.13	18.17	18.01	18.03	18.03	-0.04%	14,069
Apr 24, 2026	17.76	18.03	17.76	18.03	18.03	1.08%	19,743
Apr 23, 2026	17.79	17.84	17.74	17.84	17.84	0.03%	1,590
Apr 22, 2026	17.76	17.86	17.73	17.84	17.84	0.95%	8,015
Apr 21, 2026	17.66	17.75	17.62	17.67	17.67	0.75%	6,094
Apr 20, 2026	17.43	17.59	17.41	17.54	17.54	-0.48%	12,341
Apr 17, 2026	17.33	17.65	17.33	17.62	17.62	1.89%	55,209
Apr 16, 2026	17.32	17.32	17.19	17.29	17.29	1.31%	14,547
Apr 15, 2026	16.87	17.07	16.84	17.07	17.07	1.97%	17,340
Apr 14, 2026	16.67	16.80	16.67	16.74	16.74	2.04%	8,126
Apr 13, 2026	16.16	16.43	16.15	16.41	16.41	0.23%	4,370
Apr 10, 2026	16.20	16.38	16.20	16.37	16.37	1.39%	2,011
Apr 9, 2026	16.17	16.17	16.08	16.14	16.14	-0.55%	1,703
Apr 8, 2026	16.32	16.42	16.22	16.23	16.23	4.91%	36,889
Apr 7, 2026	15.62	15.69	15.45	15.47	15.47	-0.69%	18,334
Apr 2, 2026	15.30	15.57	15.19	15.58	15.58	-0.33%	50,635
Apr 1, 2026	15.60	15.65	15.50	15.63	15.63	3.79%	25,027
Mar 31, 2026	14.88	15.11	14.85	15.06	15.06	0.82%	27,837
Mar 30, 2026	15.01	15.11	14.89	14.94	14.94	-0.84%	22,814
Mar 27, 2026	15.38	15.38	15.02	15.07	15.07	-2.52%	83,138
Mar 26, 2026	15.60	15.61	15.46	15.46	15.46	-1.68%	3,673
Mar 25, 2026	15.80	15.84	15.66	15.72	15.72	0.35%	48,640
Mar 24, 2026	15.77	15.78	15.58	15.67	15.67	0.02%	31,581
Mar 23, 2026	15.33	15.93	15.30	15.66	15.66	0.10%	27,264
Mar 20, 2026	15.88	15.90	15.60	15.65	15.65	-0.88%	27,271
Mar 19, 2026	15.78	15.81	15.60	15.78	15.78	-1.10%	61,121
Mar 18, 2026	16.20	16.21	15.96	15.96	15.96	-0.68%	40,938