AMA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.50	0.51	0.49	0.50	0.50	-	316,047
Sep 1, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	87,071
Aug 31, 2026	0.50	0.51	0.49	0.51	0.51	0.99%	407,734
Aug 28, 2026	0.49	0.51	0.49	0.51	0.51	3.06%	354,957
Aug 27, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	885,284
Aug 26, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	273,774
Aug 25, 2026	0.44	0.48	0.44	0.46	0.46	5.75%	262,805
Aug 24, 2026	0.46	0.50	0.44	0.44	0.44	-5.43%	184,688
Aug 21, 2026	0.52	0.52	0.45	0.46	0.46	-	500,003
Aug 20, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	163,815
Aug 19, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	39,931
Aug 18, 2026	0.45	0.46	0.45	0.46	0.46	-	18,455
Aug 17, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	14,327
Aug 14, 2026	0.45	0.47	0.44	0.47	0.47	6.82%	544,877
Aug 13, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	21,999
Aug 12, 2026	0.46	0.46	0.44	0.45	0.45	-	78,389
Aug 11, 2026	0.45	0.45	0.45	0.45	0.45	3.45%	444
Aug 10, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	26,525
Aug 7, 2026	0.45	0.45	0.44	0.45	0.45	-1.10%	82,492
Aug 6, 2026	0.47	0.47	0.46	0.46	0.46	-4.21%	2,009
Aug 5, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	10,045
Aug 4, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	51,322
Aug 3, 2026	0.44	0.46	0.44	0.46	0.46	2.25%	76,482
Jul 31, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	554,347
Jul 30, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	368,746
Jul 29, 2026	0.43	0.46	0.43	0.43	0.43	2.38%	425,563
Jul 28, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	191,088
Jul 27, 2026	0.45	0.45	0.43	0.43	0.43	-	227,034
Jul 24, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	151,642
Jul 23, 2026	0.45	0.45	0.44	0.44	0.44	-	150,899
Jul 22, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	524,051
Jul 21, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	90,447
Jul 20, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	58,083
Jul 17, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	132,421
Jul 16, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	47,926
Jul 15, 2026	0.45	0.46	0.44	0.45	0.45	3.45%	201,527
Jul 14, 2026	0.46	0.46	0.44	0.44	0.44	-4.40%	375,787
Jul 13, 2026	0.46	0.47	0.46	0.46	0.46	-	220,029
Jul 10, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	105,796
Jul 9, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	89,788
Jul 8, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	324,800
Jul 7, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	10,325
Jul 6, 2026	0.48	0.48	0.46	0.48	0.48	1.06%	130,475
Jul 3, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	10,191
Jul 2, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	59,331
Jul 1, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	113,875
Jun 30, 2026	0.45	0.46	0.43	0.46	0.46	1.11%	2,666,552
Jun 29, 2026	0.47	0.47	0.45	0.45	0.45	-5.26%	599,546
Jun 26, 2026	0.47	0.48	0.45	0.48	0.48	1.06%	756,929
Jun 25, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	1,259,533