African Media Entertainment Limited (JSE:AME)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,750.00
0.00 (0.00%)
Jul 30, 2025, 9:02 AM SAST
JSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | - |
| Jul 30, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | -3.65% | 360 |
| Jul 29, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 28, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 25, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 24, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 23, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 22, 2025 | 4,900.00 | 4,930.00 | 4,900.00 | 4,930.00 | 4,930.00 | - | 420 |
| Jul 21, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 18, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 17, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 16, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | - |
| Jul 15, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.40% | 100 |
| Jul 14, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | - |
| Jul 11, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | - |
| Jul 10, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | - |
| Jul 9, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.04% | - |
| Jul 8, 2025 | 4,850.00 | 4,950.00 | 4,850.00 | 4,948.00 | 4,618.00 | 2.02% | 1,505 |
| Jul 7, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,846.77 | - | - |
| Jul 4, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,526.54 | -2.02% | 200 |
| Jul 3, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,946.70 | - | - |
| Jul 2, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,946.70 | - | - |
| Jul 1, 2025 | 4,945.00 | 4,950.00 | 4,945.00 | 4,950.00 | 4,619.87 | -0.70% | 217 |
| Jun 30, 2025 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,981.68 | - | - |
| Jun 27, 2025 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,981.68 | - | - |
| Jun 26, 2025 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,981.68 | - | - |
| Jun 25, 2025 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,652.53 | - | 210 |
| Jun 24, 2025 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,652.53 | -0.10% | 119 |
| Jun 23, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,986.67 | - | - |
| Jun 20, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,657.20 | - | 5 |
| Jun 19, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,986.67 | - | - |
| Jun 18, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,986.67 | - | - |
| Jun 17, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,986.67 | - | - |
| Jun 13, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,986.67 | - | - |
| Jun 12, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,986.67 | - | - |
| Jun 11, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,986.67 | - | - |
| Jun 10, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,657.20 | -1.19% | 163 |
| Jun 9, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,046.63 | - | - |
| Jun 6, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,046.63 | - | - |
| Jun 5, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,713.20 | - | 500 |
| Jun 4, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,713.20 | -0.98% | 200 |
| Jun 3, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,759.86 | - | 278 |
| Jun 2, 2025 | 5,151.00 | 5,151.00 | 5,100.00 | 5,100.00 | 4,759.86 | 24.09% | 417 |
| May 30, 2025 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,107.26 | - | - |
| May 29, 2025 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,107.26 | - | - |
| May 28, 2025 | 3,960.00 | 4,110.00 | 3,960.00 | 4,110.00 | 3,835.89 | 0.24% | 430 |
| May 27, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,826.56 | - | 2,099 |
| May 26, 2025 | 4,050.00 | 4,100.00 | 4,050.00 | 4,100.00 | 3,826.56 | 1.26% | 5,000 |
| May 23, 2025 | 4,049.00 | 4,049.00 | 4,049.00 | 4,049.00 | 4,046.30 | - | - |
| May 22, 2025 | 4,049.00 | 4,049.00 | 4,049.00 | 4,049.00 | 4,046.30 | - | - |