Skip to main content
logo
AMA Group Limited (ASX:AMA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0930
-0.0030 (-3.13%)
Sep 26, 2025, 4:10 PM AEST

AMA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.100.100.090.090.09-3.13%896,661
Sep 25, 20250.100.100.100.100.10-1.03%1,086,367
Sep 24, 20250.100.100.100.100.10-1.02%1,127,830
Sep 23, 20250.090.100.090.100.105.38%11,172,834
Sep 22, 20250.090.090.090.090.091.09%4,750,852
Sep 19, 20250.090.090.090.090.09-11,977,136
Sep 18, 20250.090.090.090.090.09-3.16%443,824
Sep 17, 20250.090.100.090.100.103.26%1,173,200
Sep 16, 20250.090.090.090.090.092.22%1,922,468
Sep 15, 20250.090.090.090.090.09-1.10%41,761,324
Sep 12, 20250.090.090.090.090.09-3.19%2,595,510
Sep 11, 20250.100.100.090.090.09-1.05%971,199
Sep 10, 20250.100.100.090.100.10-3.06%2,754,999
Sep 9, 20250.100.100.100.100.10-3,429,926
Sep 8, 20250.110.110.100.100.10-6.67%1,658,438
Sep 5, 20250.100.110.100.110.117.14%1,663,800
Sep 4, 20250.100.100.100.100.10-1.01%11,223,919
Sep 3, 20250.100.100.100.100.101.02%2,810,204
Sep 2, 20250.100.110.100.100.10-1.01%2,974,247
Sep 1, 20250.100.110.100.100.10-1.00%5,912,407
Aug 29, 20250.100.110.100.100.10-3,792,955
Aug 28, 20250.100.100.100.100.10-16,072,970
Aug 27, 20250.100.110.100.100.10-13,311,916
Aug 26, 20250.100.100.100.100.103.09%10,026,851
Aug 25, 20250.100.100.100.100.103.19%14,010,377
Aug 22, 20250.100.100.090.090.09-14,171,023
Aug 21, 20250.090.100.090.090.091.08%2,471,142
Aug 20, 20250.100.100.090.090.091.09%1,329,153
Aug 19, 20250.090.100.090.090.09-2.13%2,931,100
Aug 18, 20250.090.100.090.090.095.62%2,460,437
Aug 15, 20250.090.090.090.090.09-3,597,499
Aug 14, 20250.090.090.090.090.092.30%4,095,561
Aug 13, 20250.090.090.090.090.09-4.40%6,605,268
Aug 12, 20250.090.090.090.090.09-1,444,232
Aug 11, 20250.090.090.090.090.09-213,989
Aug 10, 20250.090.090.090.090.09-1.09%110,395
Aug 8, 20250.090.090.090.090.09-1.08%4,736,604
Aug 7, 20250.090.100.090.090.09-1.06%3,211,717
Aug 6, 20250.090.090.090.090.09-3,052,807
Aug 5, 20250.090.100.090.090.09-3,353,859
Aug 4, 20250.090.090.090.090.093.30%2,659,974
Aug 1, 20250.090.090.090.090.09-1.09%1,454,541
Jul 31, 20250.090.090.090.090.092.22%842,302
Jul 30, 20250.090.090.090.090.09-2.17%2,475,314
Jul 29, 20250.090.090.090.090.09-91,114,887
Jul 28, 20250.090.090.090.090.093.37%2,687,353
Jul 25, 20250.090.090.090.090.09-4.30%3,113,284
Jul 24, 20250.090.090.090.090.094.49%3,592,343
Jul 23, 20250.090.090.090.090.092.30%2,161,875
Jul 22, 20250.090.090.090.090.09-2,534,392