ASE:AMAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.56	2.75	2.56	2.75	2.75	6.59%	122,069
May 17, 2026	2.59	2.61	2.53	2.58	2.58	-0.77%	49,659
May 14, 2026	2.45	2.60	2.40	2.60	2.60	6.12%	166,483
May 13, 2026	2.39	2.45	2.39	2.45	2.45	2.08%	10,699
May 12, 2026	2.25	2.40	2.25	2.40	2.40	4.80%	15,496
May 11, 2026	2.23	2.29	2.23	2.29	2.29	0.44%	110
May 10, 2026	2.20	2.28	2.20	2.28	2.28	0.44%	1,025
May 7, 2026	2.20	2.30	2.20	2.27	2.27	-2.16%	3,779
May 6, 2026	2.22	2.32	2.22	2.32	2.32	-0.43%	1,525
May 4, 2026	2.32	2.33	2.32	2.33	2.33	0.43%	2,225
May 3, 2026	2.32	2.32	2.32	2.32	2.32	-1.28%	25
Apr 29, 2026	2.25	2.42	2.25	2.35	2.35	3.98%	25,339
Apr 27, 2026	2.24	2.26	2.24	2.26	2.26	1.80%	1,750
Apr 26, 2026	2.22	2.22	2.22	2.22	2.22	-7.11%	659
Apr 22, 2026	2.38	2.40	2.38	2.39	2.24	2.14%	1,055
Apr 21, 2026	2.37	2.40	2.34	2.34	2.19	-2.50%	4,035
Apr 20, 2026	2.36	2.40	2.35	2.40	2.25	1.27%	611
Apr 19, 2026	2.42	2.42	2.37	2.37	2.22	-2.87%	2,535
Apr 16, 2026	2.43	2.46	2.37	2.44	2.29	1.24%	14,850
Apr 15, 2026	2.25	2.41	2.25	2.41	2.26	7.11%	42,085
Apr 14, 2026	2.27	2.27	2.23	2.25	2.11	-	1,501
Apr 13, 2026	2.26	2.26	2.25	2.25	2.11	1.81%	1,018
Apr 12, 2026	2.22	2.24	2.20	2.21	2.07	0.91%	1,470
Apr 9, 2026	2.26	2.26	2.19	2.19	2.05	-4.78%	17,328
Apr 8, 2026	2.35	2.35	2.25	2.30	2.16	-2.13%	2,597
Apr 6, 2026	2.35	2.35	2.35	2.35	2.20	1.73%	200
Apr 2, 2026	2.31	2.34	2.31	2.31	2.17	0.43%	6,876
Apr 1, 2026	2.27	2.32	2.25	2.30	2.16	4.07%	21,218
Mar 30, 2026	2.23	2.28	2.21	2.21	2.07	-0.90%	7,426
Mar 26, 2026	2.19	2.23	2.19	2.23	2.09	-1.33%	770
Mar 24, 2026	2.25	2.26	2.20	2.26	2.12	0.44%	5,200
Mar 18, 2026	2.22	2.26	2.22	2.25	2.11	1.81%	700
Mar 16, 2026	2.19	2.21	2.19	2.21	2.07	-2.21%	843
Mar 15, 2026	2.26	2.26	2.26	2.26	2.12	2.26%	100
Mar 10, 2026	2.21	2.21	2.21	2.21	2.07	0.45%	500
Mar 9, 2026	2.20	2.20	2.20	2.20	2.06	-	49
Mar 8, 2026	2.25	2.27	2.20	2.20	2.06	-3.93%	18,660
Mar 5, 2026	2.29	2.29	2.25	2.29	2.15	-0.43%	3,700
Mar 2, 2026	2.22	2.30	2.22	2.30	2.16	2.22%	470
Mar 1, 2026	2.25	2.25	2.23	2.25	2.11	-2.17%	1,100
Feb 25, 2026	2.25	2.32	2.21	2.30	2.16	-0.86%	20,456
Feb 23, 2026	2.28	2.32	2.28	2.32	2.17	1.31%	800
Feb 22, 2026	2.30	2.30	2.27	2.29	2.15	-1.72%	5,196
Feb 19, 2026	2.30	2.33	2.28	2.33	2.18	-	3,315
Feb 18, 2026	2.29	2.33	2.29	2.33	2.18	3.56%	6,814
Feb 17, 2026	2.15	2.25	2.15	2.25	2.11	4.65%	28,439
Feb 16, 2026	2.20	2.24	2.15	2.15	2.02	-4.87%	29,273
Feb 15, 2026	2.35	2.35	2.26	2.26	2.12	-4.64%	11,835
Feb 12, 2026	2.35	2.37	2.33	2.37	2.22	-0.84%	1,667
Feb 4, 2026	2.32	2.39	2.32	2.39	2.24	2.14%	711