ASX:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.70	54.94	54.50	54.94	54.94	0.99%	626,796
May 28, 2026	55.01	55.37	54.40	54.40	54.40	1.04%	793,301
May 27, 2026	53.51	53.84	53.41	53.84	53.84	0.69%	396,928
May 26, 2026	54.80	54.80	54.30	54.38	53.47	-1.04%	445,782
May 25, 2026	54.00	55.12	53.69	54.95	54.03	2.37%	1,054,038
May 22, 2026	53.74	54.12	53.53	53.68	52.78	0.75%	493,811
May 21, 2026	52.90	53.47	52.77	53.28	52.39	3.60%	498,993
May 20, 2026	51.54	51.89	51.31	51.43	50.57	-2.04%	367,186
May 19, 2026	52.35	52.64	52.15	52.50	51.62	2.06%	418,244
May 18, 2026	51.52	51.77	51.20	51.44	50.58	-3.94%	862,119
May 15, 2026	53.80	53.80	53.01	53.55	52.65	-1.09%	1,451,633
May 14, 2026	53.90	54.27	53.80	54.14	53.23	0.45%	442,675
May 13, 2026	54.10	54.16	53.61	53.90	53.00	-2.44%	1,127,984
May 12, 2026	55.21	55.67	55.11	55.25	54.33	0.51%	521,701
May 11, 2026	54.86	55.24	54.73	54.97	54.05	0.20%	422,089
May 8, 2026	54.84	55.60	54.84	54.86	53.94	0.24%	710,061
May 7, 2026	55.35	55.45	54.49	54.73	53.81	3.85%	973,751
May 6, 2026	52.75	52.85	52.29	52.70	51.82	0.98%	534,747
May 5, 2026	51.61	52.19	51.42	52.19	51.32	-1.14%	805,490
May 4, 2026	53.42	53.49	52.79	52.79	51.91	-1.27%	610,050
May 1, 2026	53.30	53.47	53.02	53.47	52.58	0.26%	815,014
Apr 30, 2026	52.76	53.61	52.72	53.33	52.44	-1.70%	744,793
Apr 29, 2026	53.93	54.25	53.85	54.25	53.34	0.18%	307,403
Apr 28, 2026	54.61	54.70	54.05	54.15	53.24	-0.88%	764,182
Apr 27, 2026	54.63	54.63	54.32	54.63	53.72	-0.51%	497,060
Apr 24, 2026	55.47	55.62	54.71	54.91	53.99	-1.40%	1,527,073
Apr 23, 2026	56.20	56.24	55.50	55.69	54.76	-2.86%	496,388
Apr 22, 2026	57.40	57.82	57.28	57.33	56.37	-0.86%	475,622
Apr 21, 2026	58.00	58.06	57.70	57.83	56.86	-0.12%	372,898
Apr 20, 2026	57.64	58.24	57.58	57.90	56.93	3.32%	533,616
Apr 17, 2026	56.08	56.45	55.99	56.04	55.10	0.36%	964,479
Apr 16, 2026	56.55	56.84	55.84	55.84	54.91	-2.41%	855,275
Apr 15, 2026	57.55	57.91	57.22	57.22	56.26	0.74%	767,078
Apr 14, 2026	57.52	58.09	56.78	56.80	55.85	-1.25%	730,139
Apr 13, 2026	58.27	58.27	57.48	57.52	56.56	-1.30%	470,599
Apr 10, 2026	59.08	59.18	58.25	58.28	57.30	-1.95%	548,982
Apr 9, 2026	59.84	60.12	59.25	59.44	58.45	-0.12%	406,325
Apr 8, 2026	58.34	59.71	57.59	59.51	58.51	3.17%	1,164,250
Apr 7, 2026	58.40	58.40	57.45	57.68	56.71	-1.45%	570,141
Apr 2, 2026	58.58	59.55	58.53	58.53	57.55	0.76%	595,973
Apr 1, 2026	57.40	58.35	57.33	58.09	57.12	3.20%	702,028
Mar 31, 2026	55.70	56.50	55.45	56.29	55.35	-0.81%	651,380
Mar 30, 2026	57.02	57.02	56.21	56.75	55.80	-2.26%	414,428
Mar 27, 2026	58.06	58.18	57.85	58.06	57.09	-0.27%	233,188
Mar 26, 2026	58.14	58.60	58.00	58.22	57.25	1.61%	391,049
Mar 25, 2026	56.28	57.74	56.06	57.30	56.34	1.36%	728,322
Mar 24, 2026	56.45	57.11	56.33	56.53	55.58	2.34%	1,687,510
Mar 23, 2026	54.41	55.24	54.38	55.24	54.32	2.05%	650,010
Mar 20, 2026	54.62	54.83	54.13	54.13	53.22	-3.87%	877,271
Mar 19, 2026	56.69	56.80	56.25	56.31	55.37	-1.97%	644,880