ASX:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	67.02	67.75	66.81	66.81	66.81	0.68%	650,984
Aug 20, 2026	66.55	67.14	65.88	66.36	66.36	2.00%	630,212
Aug 19, 2026	64.99	65.09	64.61	65.06	65.06	1.21%	291,518
Aug 18, 2026	63.70	64.39	63.42	64.28	64.28	-1.03%	599,124
Aug 17, 2026	65.29	65.50	64.68	64.95	64.95	-0.75%	993,639
Aug 14, 2026	65.22	65.68	64.20	65.44	65.44	-1.12%	1,208,918
Aug 13, 2026	64.07	66.18	64.07	66.18	66.18	-0.09%	970,504
Aug 12, 2026	66.94	67.40	66.18	66.24	66.24	-0.97%	515,492
Aug 11, 2026	66.84	66.98	66.42	66.89	66.89	-0.87%	497,361
Aug 10, 2026	67.37	67.64	67.28	67.48	67.48	0.48%	309,128
Aug 7, 2026	67.03	67.21	66.75	67.16	67.16	-1.29%	515,201
Aug 6, 2026	67.24	68.04	67.18	68.04	68.04	1.83%	637,302
Aug 5, 2026	66.60	67.04	66.50	66.82	66.82	2.27%	506,001
Aug 4, 2026	65.51	65.91	65.30	65.34	65.34	2.05%	580,342
Aug 3, 2026	64.19	64.26	63.70	64.03	64.03	-0.73%	295,542
Jul 31, 2026	64.60	64.78	64.28	64.50	64.50	-1.56%	415,870
Jul 30, 2026	65.50	65.97	65.25	65.52	65.52	-1.09%	421,721
Jul 29, 2026	66.15	66.79	66.10	66.24	66.24	2.24%	906,449
Jul 28, 2026	64.13	65.07	64.05	64.79	64.79	2.32%	754,029
Jul 27, 2026	63.20	63.49	62.70	63.32	63.32	3.55%	577,832
Jul 24, 2026	60.58	61.32	60.52	61.15	61.15	-0.26%	292,252
Jul 23, 2026	61.70	62.07	61.31	61.31	61.31	0.74%	938,902
Jul 22, 2026	60.41	61.22	60.36	60.86	60.86	-1.33%	501,048
Jul 21, 2026	62.00	62.01	61.53	61.68	61.68	-1.78%	756,338
Jul 20, 2026	63.52	63.63	62.25	62.80	62.80	-1.52%	531,734
Jul 17, 2026	63.80	64.11	63.41	63.77	63.77	2.84%	818,854
Jul 16, 2026	61.89	62.37	61.67	62.01	62.01	1.03%	317,570
Jul 15, 2026	61.56	61.56	61.12	61.38	61.38	-0.03%	275,143
Jul 14, 2026	61.25	61.48	60.99	61.40	61.40	-1.00%	556,725
Jul 13, 2026	62.10	62.52	62.01	62.02	62.02	0.31%	316,527
Jul 10, 2026	61.50	61.94	61.21	61.83	61.83	0.78%	262,425
Jul 9, 2026	60.48	61.35	60.18	61.35	61.35	-4.02%	806,628
Jul 8, 2026	63.95	63.95	63.51	63.92	63.92	-0.54%	440,340
Jul 7, 2026	64.20	64.58	64.06	64.27	64.27	-0.16%	244,257
Jul 6, 2026	64.50	64.63	64.12	64.37	64.37	-0.28%	338,792
Jul 3, 2026	64.84	64.98	64.55	64.55	64.55	3.33%	502,095
Jul 2, 2026	63.24	63.35	62.47	62.47	62.47	-0.84%	518,567
Jul 1, 2026	62.25	63.08	62.14	63.00	63.00	0.70%	448,715
Jun 30, 2026	62.40	62.83	62.31	62.56	62.56	0.40%	653,042
Jun 29, 2026	62.30	62.68	62.25	62.31	62.31	1.04%	481,164
Jun 26, 2026	61.70	61.88	61.41	61.67	61.67	1.77%	710,277
Jun 25, 2026	60.34	61.50	60.34	60.60	60.60	3.45%	951,325
Jun 24, 2026	58.38	58.67	58.32	58.58	58.58	1.09%	493,935
Jun 23, 2026	57.80	58.18	57.75	57.95	57.95	-0.70%	383,710
Jun 22, 2026	58.66	58.66	58.33	58.36	58.36	-0.56%	275,920
Jun 19, 2026	58.43	58.96	58.25	58.69	58.69	1.15%	959,697
Jun 18, 2026	58.52	58.62	57.84	58.02	58.02	-0.87%	451,292
Jun 17, 2026	58.49	58.86	58.40	58.53	58.53	0.36%	390,174
Jun 16, 2026	58.04	58.57	58.00	58.32	58.32	0.05%	496,530
Jun 15, 2026	57.50	58.74	57.38	58.29	58.29	2.50%	1,533,704