African Media Entertainment Limited (JSE:AME)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,172.00
-29.00 (-0.69%)
Nov 5, 2025, 12:26 PM SAST
JSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,499.00 | 4,499.00 | 4,172.00 | 4,172.00 | 4,172.00 | 0.02% | 439 |
| Nov 4, 2025 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | - | - |
| Nov 3, 2025 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | - | - |
| Oct 31, 2025 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | - | - |
| Oct 30, 2025 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | - | - |
| Oct 29, 2025 | 4,181.00 | 4,181.00 | 4,171.00 | 4,171.00 | 4,171.00 | -0.02% | 2,000 |
| Oct 28, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | -6.23% | 21 |
| Oct 27, 2025 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | - | - |
| Oct 24, 2025 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | - | - |
| Oct 23, 2025 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | - | - |
| Oct 22, 2025 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | - | - |
| Oct 21, 2025 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 6.64% | 1 |
| Oct 20, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | - | - |
| Oct 17, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | - | - |
| Oct 16, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | -0.67% | - |
| Oct 15, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.67% | 230 |
| Oct 14, 2025 | 4,449.00 | 4,449.00 | 4,172.00 | 4,172.00 | 4,172.00 | - | 63 |
| Oct 13, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | - | - |
| Oct 10, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | - | 100 |
| Oct 9, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | - | - |
| Oct 8, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | - | - |
| Oct 7, 2025 | 4,498.00 | 4,498.00 | 4,172.00 | 4,172.00 | 4,172.00 | -7.23% | 18 |
| Oct 6, 2025 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | - | - |
| Oct 3, 2025 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | - | - |
| Oct 2, 2025 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | -0.02% | - |
| Oct 1, 2025 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | 0.02% | 150 |
| Sep 30, 2025 | 4,156.00 | 4,497.00 | 4,156.00 | 4,497.00 | 4,497.00 | -0.04% | 13 |
| Sep 29, 2025 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - | - |
| Sep 26, 2025 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - | - |
| Sep 25, 2025 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - | - |
| Sep 23, 2025 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - | - |
| Sep 22, 2025 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 0.22% | 876 |
| Sep 19, 2025 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | - | - |
| Sep 18, 2025 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | - | - |
| Sep 17, 2025 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | - | - |
| Sep 16, 2025 | 4,300.00 | 4,489.00 | 4,300.00 | 4,489.00 | 4,489.00 | -0.22% | 841 |
| Sep 15, 2025 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 5.86% | 880 |
| Sep 12, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | - |
| Sep 11, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | - |
| Sep 10, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | - |
| Sep 9, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 1.19% | 235 |
| Sep 8, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | - |
| Sep 5, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | - |
| Sep 4, 2025 | 4,201.00 | 4,201.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 1,999 |
| Sep 3, 2025 | 4,201.00 | 4,201.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1.38% | 419 |
| Sep 2, 2025 | 4,237.00 | 4,237.00 | 4,143.00 | 4,143.00 | 4,143.00 | -3.22% | 4,523 |
| Sep 1, 2025 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | - | - |
| Aug 29, 2025 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | - | - |
| Aug 28, 2025 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | -4.95% | 300 |
| Aug 27, 2025 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | - | - |