AMA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.51	0.53	0.50	0.52	-	3.00%	18,429
Sep 22, 2026	0.51	0.52	0.50	0.50	0.50	2.04%	63,985
Sep 21, 2026	0.48	0.51	0.48	0.49	0.49	2.08%	80,543
Sep 18, 2026	0.58	0.58	0.48	0.48	0.48	-17.24%	311,711
Sep 17, 2026	0.53	0.58	0.51	0.58	0.58	9.43%	362,033
Sep 16, 2026	0.56	0.59	0.53	0.53	0.53	-	118,526
Sep 15, 2026	0.55	0.56	0.52	0.53	0.53	-2.75%	327,691
Sep 14, 2026	0.55	0.55	0.53	0.55	0.55	1.87%	298,466
Sep 11, 2026	0.55	0.57	0.54	0.54	0.54	-2.73%	102,115
Sep 10, 2026	0.55	0.60	0.54	0.55	0.55	0.92%	141,501
Sep 9, 2026	0.59	0.59	0.55	0.55	0.55	-2.65%	65,079
Sep 8, 2026	0.59	0.61	0.56	0.57	0.56	-3.42%	469,454
Sep 7, 2026	0.56	0.69	0.56	0.59	0.58	6.36%	1,058,201
Sep 4, 2026	0.50	0.55	0.48	0.55	0.55	11.11%	1,831,213
Sep 3, 2026	0.49	0.50	0.49	0.50	0.49	-	89,251
Sep 2, 2026	0.50	0.51	0.49	0.50	0.49	-	316,047
Sep 1, 2026	0.51	0.51	0.50	0.50	0.49	-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	0.50	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	0.43	-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	0.44	-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	0.43	-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	0.45	-4.21%	2,009
Aug 5, 2026	0.47	0.48	0.47	0.48	0.47	2.15%	10,045
Aug 4, 2026	0.46	0.47	0.46	0.47	0.46	2.20%	51,322
Aug 3, 2026	0.44	0.46	0.44	0.46	0.45	2.25%	76,482
Jul 31, 2026	0.44	0.45	0.43	0.45	0.44	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	0.44	-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	0.44	1.14%	132,421
Jul 16, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	47,926