ASX:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	57.64	58.13	57.58	58.12	-	3.71%	984,455
Apr 17, 2026	56.08	56.45	55.99	56.04	56.04	0.36%	964,479
Apr 16, 2026	56.55	56.84	55.84	55.84	55.84	-2.41%	855,275
Apr 15, 2026	57.55	57.91	57.22	57.22	57.22	0.74%	767,078
Apr 14, 2026	57.52	58.09	56.78	56.80	56.80	-1.25%	730,139
Apr 13, 2026	58.27	58.27	57.48	57.52	57.52	-1.30%	470,599
Apr 10, 2026	59.08	59.18	58.25	58.28	58.28	-1.95%	548,982
Apr 9, 2026	59.84	60.12	59.25	59.44	59.44	-0.12%	406,325
Apr 8, 2026	58.34	59.71	57.59	59.51	59.51	3.17%	1,154,880
Apr 7, 2026	58.40	58.40	57.45	57.68	57.68	-1.45%	570,141
Apr 2, 2026	58.58	59.55	58.53	58.53	58.53	0.76%	595,973
Apr 1, 2026	57.40	58.35	57.33	58.09	58.09	3.20%	702,028
Mar 31, 2026	55.70	56.50	55.45	56.29	56.29	-0.81%	651,380
Mar 30, 2026	57.02	57.02	56.21	56.75	56.75	-2.26%	414,428
Mar 27, 2026	58.06	58.18	57.85	58.06	58.06	-0.27%	233,188
Mar 26, 2026	58.14	58.60	58.00	58.22	58.22	1.61%	391,049
Mar 25, 2026	56.28	57.74	56.06	57.30	57.30	1.36%	728,322
Mar 24, 2026	56.45	57.11	56.33	56.53	56.53	2.34%	1,687,510
Mar 23, 2026	54.41	55.24	54.38	55.24	55.24	2.05%	650,010
Mar 20, 2026	54.62	54.83	54.13	54.13	54.13	-3.87%	877,271
Mar 19, 2026	56.69	56.80	56.25	56.31	56.31	-1.97%	644,880
Mar 18, 2026	57.45	57.60	57.27	57.44	57.44	0.23%	319,705
Mar 17, 2026	57.54	57.55	57.07	57.31	57.31	-1.12%	322,379
Mar 16, 2026	57.94	58.15	57.89	57.96	57.96	1.76%	429,618
Mar 13, 2026	57.05	57.47	56.51	56.96	56.96	-4.40%	937,911
Mar 12, 2026	59.15	59.58	59.14	59.58	59.58	0.71%	927,456
Mar 11, 2026	59.41	59.47	58.95	59.16	59.16	-1.04%	677,754
Mar 10, 2026	60.10	60.22	59.40	59.78	59.78	-1.22%	504,450
Mar 9, 2026	61.20	61.55	60.20	60.52	60.52	-2.12%	779,644
Mar 6, 2026	62.49	62.49	61.32	61.83	61.83	-3.72%	525,704
Mar 5, 2026	65.02	65.24	64.22	64.22	64.22	-3.52%	672,686
Mar 4, 2026	66.93	67.00	66.39	66.56	66.56	-0.33%	552,403
Mar 3, 2026	68.00	68.09	66.67	66.78	66.78	-1.94%	455,878
Mar 2, 2026	67.84	68.45	67.82	68.10	68.10	0.38%	238,174
Feb 27, 2026	68.00	68.10	67.65	67.84	67.84	-0.62%	428,334
Feb 26, 2026	68.41	68.65	68.03	68.26	68.26	-2.33%	555,765
Feb 25, 2026	70.01	70.40	69.57	69.89	69.89	-0.99%	595,170
Feb 24, 2026	70.70	71.08	70.38	70.59	70.59	-0.35%	866,271
Feb 23, 2026	70.81	71.10	70.64	70.84	69.91	0.06%	262,373
Feb 20, 2026	70.48	70.84	70.27	70.80	69.87	-0.07%	462,995
Feb 19, 2026	71.07	71.07	70.56	70.85	69.92	1.24%	607,665
Feb 18, 2026	70.30	70.39	69.91	69.98	69.06	-0.72%	509,806
Feb 17, 2026	70.80	70.98	70.33	70.49	69.56	-0.38%	445,199
Feb 16, 2026	70.60	71.04	70.51	70.76	69.83	1.00%	452,595
Feb 13, 2026	69.55	70.24	69.55	70.06	69.14	0.30%	554,761
Feb 12, 2026	69.85	70.32	69.51	69.85	68.93	2.48%	1,063,739
Feb 11, 2026	68.39	68.77	67.96	68.16	67.27	-0.35%	337,810
Feb 10, 2026	68.71	68.95	68.28	68.40	67.50	-0.80%	684,723
Feb 9, 2026	68.05	68.95	67.77	68.95	68.04	0.19%	1,193,234
Feb 6, 2026	68.92	69.18	68.16	68.82	67.92	-1.19%	1,542,395