African Media Entertainment Limited (JSE:AME)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,236.00
-263.00 (-5.85%)
Aug 22, 2025, 1:12 PM SAST
JSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | -5.85% | 240 |
| Aug 21, 2025 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - | - |
| Aug 20, 2025 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - | 5 |
| Aug 19, 2025 | 4,022.00 | 4,499.00 | 4,022.00 | 4,499.00 | 4,499.00 | 11.89% | 466 |
| Aug 18, 2025 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | - | - |
| Aug 15, 2025 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | -10.74% | 200 |
| Aug 14, 2025 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0.11% | 515 |
| Aug 13, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - |
| Aug 12, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -5.26% | 500 |
| Aug 11, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | - |
| Aug 8, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | - |
| Aug 7, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | - |
| Aug 6, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | - |
| Aug 5, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | - |
| Aug 4, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | - |
| Aug 1, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | - |
| 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 | - | - |