ASX:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	65.54	66.23	65.54	65.99	65.99	2.95%	542,034
Oct 22, 2026	63.67	64.11	63.67	64.10	64.10	0.20%	361,783
Oct 21, 2026	63.77	64.24	63.59	63.97	63.97	1.67%	395,105
Oct 20, 2026	62.96	63.27	62.74	62.92	62.92	0.06%	322,463
Oct 19, 2026	62.61	63.35	62.61	62.88	62.88	1.27%	316,137
Oct 16, 2026	62.25	63.02	62.00	62.09	62.09	1.12%	656,634
Oct 15, 2026	60.51	61.40	60.39	61.40	61.40	2.57%	817,680
Oct 14, 2026	59.78	59.98	59.64	59.86	59.86	0.08%	551,556
Oct 13, 2026	59.60	59.90	59.55	59.81	59.81	0.50%	480,427
Oct 12, 2026	59.89	59.92	59.51	59.51	59.51	-1.24%	535,482
Oct 9, 2026	59.98	60.26	59.58	60.26	60.26	1.48%	376,621
Oct 8, 2026	59.40	59.50	59.15	59.38	59.38	-0.80%	855,594
Oct 7, 2026	59.81	60.07	59.71	59.86	59.86	0.08%	205,009
Oct 6, 2026	60.10	60.23	59.67	59.81	59.81	-0.80%	481,470
Oct 5, 2026	60.10	60.41	60.10	60.29	60.29	-0.56%	192,975
Oct 2, 2026	60.62	60.69	60.41	60.63	60.63	0.65%	398,834
Oct 1, 2026	59.92	60.41	59.71	60.24	60.24	-1.68%	500,194
Sep 30, 2026	60.75	61.30	60.60	61.27	61.27	0.61%	643,407
Sep 29, 2026	60.96	61.10	60.79	60.90	60.90	0.48%	321,390
Sep 28, 2026	60.31	60.67	60.23	60.61	60.61	1.24%	384,781
Sep 25, 2026	59.90	59.96	59.55	59.87	59.87	-1.64%	379,476
Sep 24, 2026	60.34	61.10	60.34	60.87	60.87	0.38%	421,272
Sep 23, 2026	60.27	60.84	60.27	60.64	60.64	2.52%	597,200
Sep 22, 2026	58.87	59.30	58.81	59.15	59.15	0.07%	310,990
Sep 21, 2026	58.95	59.17	58.75	59.11	59.11	-0.52%	513,994
Sep 18, 2026	59.68	59.81	59.42	59.42	59.42	0.12%	1,170,311
Sep 17, 2026	59.55	59.58	59.15	59.35	59.35	-0.05%	758,298
Sep 16, 2026	59.49	59.68	59.37	59.38	59.38	0.02%	3,807,273
Sep 15, 2026	59.52	59.57	58.91	59.37	59.37	0.59%	648,737
Sep 14, 2026	59.20	59.25	58.81	59.02	59.02	-1.60%	530,812
Sep 11, 2026	59.95	60.25	59.78	59.98	59.98	0.32%	397,682
Sep 10, 2026	59.76	59.91	59.41	59.79	59.79	-2.67%	1,357,507
Sep 9, 2026	61.72	61.79	61.26	61.43	61.43	-1.55%	664,686
Sep 8, 2026	62.61	62.80	62.35	62.40	62.40	-1.02%	339,032
Sep 7, 2026	62.89	63.37	62.65	63.04	63.04	-0.16%	386,423
Sep 4, 2026	63.10	63.21	62.61	63.14	63.14	-0.71%	509,336
Sep 3, 2026	63.57	64.35	63.57	63.59	63.59	0.57%	463,098
Sep 2, 2026	64.20	64.30	63.81	64.15	63.23	-0.88%	406,065
Sep 1, 2026	64.28	64.72	63.97	64.72	63.79	-0.09%	412,951
Aug 31, 2026	65.05	65.55	64.78	64.78	63.85	0.12%	527,522
Aug 28, 2026	64.90	64.90	64.45	64.70	63.77	-0.57%	771,500
Aug 27, 2026	65.62	65.96	65.07	65.07	64.14	-0.29%	1,266,504
Aug 26, 2026	66.18	66.18	65.26	65.26	64.32	-3.00%	907,519
Aug 25, 2026	66.87	67.28	66.51	67.28	66.32	-0.25%	814,179
Aug 24, 2026	67.47	67.84	67.34	67.45	66.48	0.96%	458,550
Aug 21, 2026	67.02	67.75	66.81	66.81	65.85	0.68%	653,021
Aug 20, 2026	66.55	67.14	65.88	66.36	65.41	2.00%	630,212
Aug 19, 2026	64.99	65.09	64.61	65.06	64.13	1.21%	291,708
Aug 18, 2026	63.70	64.39	63.42	64.28	63.36	-1.03%	637,565
Aug 17, 2026	65.29	65.50	64.68	64.95	64.02	-0.75%	1,012,618