AMA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	0.84	0.90	0.84	0.89	0.89	8.54%	89,279
Nov 7, 2025	0.90	0.90	0.80	0.82	0.82	-5.75%	260,219
Nov 6, 2025	0.90	0.93	0.87	0.87	0.87	-4.40%	124,741
Nov 5, 2025	0.86	0.95	0.84	0.91	0.91	-2.15%	83,862
Nov 4, 2025	0.93	0.94	0.91	0.93	0.93	-1.06%	741,760
Nov 3, 2025	0.96	1.02	0.92	0.94	0.94	2.17%	2,410,261
Oct 31, 2025	1.05	1.05	0.92	0.92	0.92	-8.00%	1,137,676
Oct 30, 2025	0.92	1.02	0.92	1.00	1.00	8.70%	653,827
Oct 29, 2025	0.92	0.93	0.92	0.92	0.92	-	190,209
Oct 28, 2025	0.92	0.93	0.92	0.92	0.92	-	98,461
Oct 27, 2025	0.93	0.93	0.92	0.92	0.92	-	109,492
Oct 24, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	203,122
Oct 23, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	79,132
Oct 22, 2025	0.95	0.95	0.92	0.93	0.93	1.09%	117,962
Oct 21, 2025	0.94	0.94	0.92	0.92	0.92	-	36,220
Oct 20, 2025	0.95	0.95	0.91	0.92	0.92	-4.17%	358,842
Oct 17, 2025	0.95	0.96	0.94	0.96	0.96	-1.03%	204,063
Oct 16, 2025	0.96	0.97	0.95	0.97	0.97	2.11%	101,831
Oct 15, 2025	0.96	0.97	0.95	0.95	0.95	-2.06%	171,174
Oct 14, 2025	0.96	0.97	0.95	0.97	0.97	1.04%	239,026
Oct 13, 2025	0.96	0.97	0.95	0.96	0.96	-2.04%	352,483
Oct 10, 2025	0.95	0.98	0.95	0.98	0.98	2.08%	224,630
Oct 9, 2025	0.95	0.96	0.93	0.96	0.96	1.05%	281,453
Oct 8, 2025	0.95	0.96	0.95	0.95	0.95	-	281,453
Oct 7, 2025	0.95	0.96	0.95	0.95	0.95	-	978,948
Oct 6, 2025	0.96	0.97	0.95	0.95	0.95	-	978,948
Oct 5, 2025	0.96	0.97	0.95	0.95	0.95	-	154,074
Oct 3, 2025	0.94	0.97	0.93	0.95	0.95	1.06%	1,356,747
Oct 2, 2025	0.92	0.94	0.92	0.94	0.94	2.17%	1,356,747
Oct 1, 2025	0.93	0.93	0.91	0.92	0.92	-2.13%	558,789
Sep 30, 2025	0.95	0.96	0.93	0.94	0.94	-1.05%	104,442
Sep 29, 2025	0.94	0.96	0.93	0.95	0.95	1.06%	501,603
Sep 28, 2025	0.94	0.94	0.94	0.94	0.94	1.08%	486
Sep 26, 2025	0.96	0.96	0.92	0.93	0.93	-3.12%	89,666
Sep 25, 2025	0.97	0.97	0.96	0.96	0.96	-1.03%	108,637
Sep 24, 2025	0.98	0.98	0.96	0.97	0.97	-1.02%	112,783
Sep 23, 2025	0.94	0.98	0.94	0.98	0.98	5.38%	1,117,283
Sep 22, 2025	0.92	0.94	0.91	0.93	0.93	1.09%	475,085
Sep 19, 2025	0.92	0.93	0.91	0.92	0.92	-	1,197,714
Sep 18, 2025	0.94	0.94	0.92	0.92	0.92	-3.16%	44,382
Sep 17, 2025	0.92	0.95	0.92	0.95	0.95	3.26%	117,320
Sep 16, 2025	0.92	0.92	0.88	0.92	0.92	2.22%	192,247
Sep 15, 2025	0.90	0.92	0.88	0.90	0.90	-1.10%	4,176,132
Sep 12, 2025	0.93	0.94	0.89	0.91	0.91	-3.19%	259,551
Sep 11, 2025	0.95	0.95	0.93	0.94	0.94	-1.05%	97,120
Sep 10, 2025	0.98	0.98	0.94	0.95	0.95	-3.06%	275,500
Sep 9, 2025	0.98	0.99	0.98	0.98	0.98	-	342,993
Sep 8, 2025	1.05	1.05	0.98	0.98	0.98	-6.67%	165,844
Sep 5, 2025	0.98	1.05	0.98	1.05	1.05	7.14%	166,380
Sep 4, 2025	0.98	1.00	0.98	0.98	0.98	-1.01%	1,122,392