ASE:AMAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	2.80	2.85	2.78	2.85	2.85	0.71%	1,206
Jun 24, 2026	2.88	2.88	2.77	2.83	2.83	0.35%	2,628
Jun 23, 2026	2.83	2.88	2.82	2.82	2.82	-0.35%	1,204
Jun 22, 2026	2.89	2.90	2.83	2.83	2.83	0.35%	200
Jun 21, 2026	2.83	2.89	2.82	2.82	2.82	-2.76%	2,094
Jun 18, 2026	2.90	2.96	2.90	2.90	2.90	-2.03%	2,474
Jun 15, 2026	2.92	2.96	2.90	2.96	2.96	0.68%	1,200
Jun 14, 2026	2.88	2.94	2.82	2.94	2.94	2.08%	2,256
Jun 11, 2026	2.77	2.89	2.77	2.88	2.88	3.97%	12,899
Jun 10, 2026	2.79	2.82	2.76	2.77	2.77	-1.07%	1,349
Jun 9, 2026	2.89	2.89	2.75	2.80	2.80	-1.06%	13,207
Jun 8, 2026	2.87	2.89	2.81	2.83	2.83	-2.41%	25,339
Jun 7, 2026	2.92	2.92	2.90	2.90	2.90	-2.03%	5,914
Jun 4, 2026	2.94	3.02	2.91	2.96	2.96	2.07%	32,402
Jun 3, 2026	2.97	2.98	2.87	2.90	2.90	-1.02%	21,675
Jun 2, 2026	2.98	3.00	2.90	2.93	2.93	-2.66%	19,310
Jun 1, 2026	3.02	3.08	2.98	3.01	3.01	0.33%	18,291
May 31, 2026	3.05	3.17	3.00	3.00	3.00	-0.33%	99,108
May 24, 2026	2.82	3.01	2.82	3.01	3.01	7.12%	100,227
May 21, 2026	2.78	2.87	2.78	2.81	2.81	0.36%	121,175
May 20, 2026	2.81	2.81	2.75	2.80	2.80	-0.71%	30,496
May 19, 2026	2.78	2.88	2.70	2.82	2.82	2.55%	593,627
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	-0.89%	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