AMA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.87	0.90	0.85	0.85	0.85	-3.41%	70,868
Dec 2, 2025	0.88	0.90	0.87	0.88	0.88	-	53,252
Dec 1, 2025	0.89	0.92	0.87	0.88	0.88	-	276,511
Nov 28, 2025	0.85	0.91	0.84	0.88	0.88	4.14%	544,666
Nov 27, 2025	0.83	0.85	0.83	0.85	0.85	1.81%	1,076,708
Nov 26, 2025	0.83	0.83	0.83	0.83	0.83	-	240,513
Nov 25, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	780,584
Nov 24, 2025	0.84	0.85	0.84	0.84	0.84	1.82%	609,443
Nov 21, 2025	0.84	0.84	0.81	0.83	0.83	-1.79%	1,087,577
Nov 20, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	1,017,015
Nov 19, 2025	0.84	0.86	0.83	0.84	0.84	-	712,039
Nov 18, 2025	0.86	0.86	0.83	0.84	0.84	-1.76%	2,433,836
Nov 17, 2025	0.85	0.88	0.84	0.85	0.85	0.59%	1,011,044
Nov 14, 2025	0.86	0.86	0.80	0.85	0.85	-9.14%	409,967
Nov 4, 2025	0.93	0.94	0.91	0.93	0.93	-1.06%	741,759
Nov 3, 2025	0.96	1.02	0.92	0.94	0.94	2.17%	2,410,260
Oct 31, 2025	1.05	1.05	0.92	0.92	0.92	-8.00%	1,137,675
Oct 30, 2025	0.92	1.02	0.92	1.00	1.00	8.70%	653,826
Oct 29, 2025	0.92	0.93	0.92	0.92	0.92	-	190,208
Oct 28, 2025	0.92	0.93	0.92	0.92	0.92	-	98,460
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%	117,961
Oct 21, 2025	0.94	0.94	0.92	0.92	0.92	-	36,219
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%	171,173
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%	224,629
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	-	241,365
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	-	154,073
Oct 3, 2025	0.94	0.97	0.93	0.95	0.95	1.06%	504,964
Oct 2, 2025	0.92	0.94	0.92	0.94	0.94	2.17%	1,356,746
Oct 1, 2025	0.93	0.93	0.91	0.92	0.92	-2.13%	558,788
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	2.15%	501,602
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%	108,636
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	-	1,197,713
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%	192,246