Ambertech Limited (ASX:AMO)
Australia · Delayed Price · Currency is AUD 0.0640
-0.0010 (-1.54%)
Sep 3, 2026, 3:22 PM AEST
Ambertech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | - | -1.54% | 10,654 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 112,856 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.23% | 14,400 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,453 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.62% | 6,054 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 193,006 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.57% | 97,315 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.39% | 220,510 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.20% | 53,926 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.35% | 23 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 8,487 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.11% | 49,164 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.30% | 54 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.35% | 11,191 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.49% | 7,504 |
| Jul 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.49% | 118,395 |
| Jul 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 19,105 |
| Jul 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,200 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 647,939 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.26% | 209,642 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.00% | 43,188 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 25,000 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 112,360 |
| Jun 22, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.89% | 20,016 |
| Jun 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 150,932 |
| Jun 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 65,581 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 55,470 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18,811 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 8,046 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 57,606 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 21 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.14% | 85,251 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 151,931 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 152,198 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 100,005 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 12,121 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 9 |
| May 22, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 92,941 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 19,031 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 144,807 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 41,357 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 10,947 |
| May 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 255,032 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 95 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 29 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 127,374 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 145,019 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 25,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 8,163 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33 |