AB Amber Grid (VSE:AMG1L)
1.230
+0.030 (2.50%)
At close: Sep 22, 2025
AB Amber Grid Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | -1.63% | 1,020 |
Sep 22, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 947 |
Sep 19, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 1,411 |
Sep 18, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 58 |
Sep 17, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 1,559 |
Sep 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 410 |
Sep 15, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 230 |
Sep 11, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 956 |
Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7 |
Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 405 |
Sep 8, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 87 |
Sep 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20 |
Sep 4, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 3,692 |
Sep 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 826 |
Sep 2, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 13 |
Sep 1, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 911 |
Aug 29, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 665 |
Aug 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 3,998 |
Aug 27, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 214 |
Aug 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 605 |
Aug 25, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 77 |
Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 895 |
Aug 21, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,131 |
Aug 20, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 63 |
Aug 19, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 112 |
Aug 18, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 359 |
Aug 14, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 134 |
Aug 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,462 |
Aug 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10 |
Aug 11, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 1,424 |
Aug 8, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 1,428 |
Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 360 |
Aug 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 50 |
Aug 5, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 438 |
Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 101 |
Aug 1, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 4,288 |
Jul 31, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 104 |
Jul 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 100 |
Jul 29, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 491 |
Jul 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8 |
Jul 25, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 62 |
Jul 24, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 162 |
Jul 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 486 |
Jul 22, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 1,251 |
Jul 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 17 |
Jul 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 908 |
Jul 17, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 1,113 |
Jul 16, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 269 |
Jul 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 20 |
Jul 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 120 |