AMA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.77	0.77	0.76	0.76	-	-1.31%	148,830
Jan 15, 2026	0.77	0.80	0.76	0.77	0.77	-2.55%	127,352
Jan 14, 2026	0.76	0.79	0.76	0.79	0.79	3.29%	102,859
Jan 13, 2026	0.77	0.78	0.75	0.76	0.76	-2.56%	262,597
Jan 12, 2026	0.80	0.82	0.78	0.78	0.78	-2.50%	659,339
Jan 9, 2026	0.80	0.81	0.79	0.80	0.80	-	277,376
Jan 8, 2026	0.80	0.83	0.79	0.80	0.80	3.90%	178,751
Jan 7, 2026	0.77	0.80	0.77	0.77	0.77	-	273,163
Jan 6, 2026	0.77	0.79	0.76	0.77	0.77	-	347,027
Jan 5, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	368,572
Jan 2, 2026	0.80	0.80	0.80	0.80	0.80	-	46,150
Dec 31, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	16,393
Dec 30, 2025	0.79	0.80	0.79	0.79	0.79	0.64%	276,305
Dec 29, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	404,247
Dec 24, 2025	0.79	0.80	0.79	0.79	0.79	-0.63%	10,439
Dec 23, 2025	0.80	0.80	0.79	0.80	0.80	-	59,118
Dec 22, 2025	0.79	0.82	0.79	0.80	0.80	0.63%	1,220,892
Dec 19, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	1,199,096
Dec 18, 2025	0.80	0.80	0.79	0.80	0.80	0.63%	1,314,858
Dec 17, 2025	0.79	0.81	0.78	0.80	0.80	4.61%	822,471
Dec 16, 2025	0.79	0.79	0.76	0.76	0.76	-5.00%	767,112
Dec 15, 2025	0.80	0.80	0.78	0.80	0.80	-	235,563
Dec 12, 2025	0.80	0.83	0.79	0.80	0.80	2.56%	382,090
Dec 11, 2025	0.82	0.83	0.78	0.78	0.78	-4.88%	698,383
Dec 10, 2025	0.83	0.86	0.82	0.82	0.82	-1.20%	511,325
Dec 9, 2025	0.83	0.85	0.83	0.83	0.83	-2.35%	601,142
Dec 8, 2025	0.86	0.88	0.84	0.85	0.85	-1.16%	365,290
Dec 5, 2025	0.88	0.88	0.85	0.86	0.86	-0.58%	282,445
Dec 4, 2025	0.86	0.88	0.83	0.87	0.87	1.76%	275,965
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