UK markets close in 7 hours 33 minutes

AMA Group Limited (AMA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440+0.0010 (+2.33%)
At close: 03:55PM AEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20240.04400.04400.04200.04400.0440825,522
03 Jun 20240.04600.04600.04300.04300.04303,542,998
31 May 20240.04600.04600.04500.04600.0460140,726
30 May 20240.04450.04600.04400.04600.04601,405,036
29 May 20240.04500.04600.04400.04400.04401,720,970
28 May 20240.04700.04700.04500.04600.04602,789,663
27 May 20240.04500.04800.04400.04800.04801,448,116
24 May 20240.04500.04700.04400.04500.04502,604,070
23 May 20240.04800.04800.04400.04500.04504,567,579
22 May 20240.04900.04900.04500.04800.04803,900,936
21 May 20240.04600.05000.04600.04900.04901,685,410
20 May 20240.04600.04600.04400.04500.04504,427,365
17 May 20240.04600.04700.04400.04400.04401,331,246
16 May 20240.04500.04600.04500.04600.04605,062,960
15 May 20240.04700.04700.04500.04500.04502,070,330
14 May 20240.04700.04700.04400.04600.04607,365,891
13 May 20240.04800.04800.04700.04800.04801,157,753
10 May 20240.04800.05000.04700.04800.04804,583,051
09 May 20240.05400.05400.04800.04800.04809,425,489
08 May 20240.05300.05400.05300.05400.05401,054,149
07 May 20240.05500.05600.05200.05200.05203,588,462
06 May 20240.05900.06000.05400.05400.05402,187,274
03 May 20240.06300.06300.05900.05900.0590516,046
02 May 20240.06300.06350.06000.06000.0600919,471
01 May 20240.06300.06500.06200.06400.0640185,337
30 Apr 20240.06400.06500.06000.06000.0600956,891
29 Apr 20240.05800.06500.05800.06500.06502,277,585
26 Apr 20240.05500.05900.05400.05800.05801,662,923
24 Apr 20240.05100.05600.05100.05500.0550292,064
23 Apr 20240.05500.05500.05000.05000.050019,965,516
22 Apr 20240.05200.05500.04900.05500.05505,135,939
19 Apr 20240.05100.05300.05000.05100.0510843,758
18 Apr 20240.04900.05100.04900.05100.0510347,364
17 Apr 20240.05100.05100.04900.04900.04901,329,380
16 Apr 20240.05200.05200.05000.05000.05001,225,651
15 Apr 20240.05000.05200.05000.05200.052067,783
12 Apr 20240.05000.05100.05000.05100.051062,022
11 Apr 20240.05100.05100.05100.05100.051084,171
10 Apr 20240.05300.05300.04900.05100.05104,461,459
09 Apr 20240.05200.05300.05100.05300.0530972,076
08 Apr 20240.05100.05300.05100.05100.05101,732,637
05 Apr 20240.05300.05400.05100.05300.05301,807,056
04 Apr 20240.05600.05600.05300.05300.0530588,988
03 Apr 20240.05700.05700.05400.05600.0560810,022
02 Apr 20240.05600.05700.05500.05700.0570805,003
28 Mar 20240.05800.05800.05500.05500.0550479,765
27 Mar 20240.05800.05900.05700.05700.0570102,811
26 Mar 20240.05900.06000.05900.05900.0590373,826
25 Mar 20240.06000.06100.05900.06000.06001,192,545
22 Mar 20240.06000.06100.05900.06000.0600509,900
21 Mar 20240.06000.06300.06000.06100.0610258,701
20 Mar 20240.06000.06100.06000.06100.0610350,835
19 Mar 20240.05900.05900.05400.05900.05906,005,360
18 Mar 20240.06000.06000.05900.05900.0590114,871
15 Mar 20240.06300.06300.05900.06000.0600304,785
14 Mar 20240.06000.06100.06000.06000.0600403,748
13 Mar 20240.06000.06100.05900.05900.05901,460,735
12 Mar 20240.06300.06300.06000.06000.06001,021,518
11 Mar 20240.06000.06200.06000.06000.0600274,292
08 Mar 20240.06500.06500.06000.06000.06001,708,144
07 Mar 20240.06200.06500.06200.06300.06301,258,932
06 Mar 20240.06200.06300.06100.06200.06201,738,818
05 Mar 20240.06300.06600.06100.06200.06201,506,222
04 Mar 20240.06800.06800.06100.06600.06601,960,526
01 Mar 20240.06600.06900.06600.06700.0670893,755
29 Feb 20240.06100.06700.06100.06600.06602,200,296
28 Feb 20240.05800.06300.05800.06300.06307,113,292
27 Feb 20240.05800.05800.05500.05700.0570902,945
26 Feb 20240.05800.05800.05400.05500.05501,674,700
23 Feb 20240.06100.06100.05300.05800.05801,816,050
22 Feb 20240.06300.06400.06100.06100.0610246,732
21 Feb 20240.06400.06400.06100.06100.06102,295,257
20 Feb 20240.06400.06500.06300.06300.0630800,743
19 Feb 20240.07000.07000.06300.06500.06502,050,687
16 Feb 20240.06400.07000.06400.07000.07001,763,232
15 Feb 20240.06400.06500.06300.06500.0650384,832
14 Feb 20240.06200.06600.06200.06400.0640297,996
13 Feb 20240.06300.06500.06000.06500.06501,480,200
12 Feb 20240.06200.06200.05100.06100.06106,100,500
09 Feb 20240.06400.06400.06000.06100.06103,496,954
08 Feb 20240.06800.06900.06400.06500.06501,915,672
07 Feb 20240.07200.07300.06700.06700.06706,516,567
06 Feb 20240.07200.07200.07000.07000.0700142,626
05 Feb 20240.07000.07200.07000.07200.07201,385,621
02 Feb 20240.06900.07000.06900.07000.0700461,579
01 Feb 20240.06900.07050.06900.07000.07002,359,592
31 Jan 20240.07000.07100.06900.07100.0710319,244
30 Jan 20240.06900.07000.06900.07000.07001,304,994
29 Jan 20240.06900.07000.06800.07000.07002,271,411
25 Jan 20240.07000.07000.06900.06900.06901,462,492
24 Jan 20240.07400.07400.06400.06900.06907,793,333
23 Jan 20240.07500.07600.07400.07400.0740267,719
22 Jan 20240.07500.07600.07300.07300.07301,618,464
19 Jan 20240.07500.07700.07500.07500.07501,057,099
18 Jan 20240.07600.07700.07500.07500.0750947,053
17 Jan 20240.07600.07600.07500.07500.07501,243,152
16 Jan 20240.07600.07800.07600.07800.07801,494,452
15 Jan 20240.07700.07700.07600.07600.0760355,876
12 Jan 20240.07600.07800.07600.07700.07701,398,171
11 Jan 20240.07500.07800.07500.07800.0780180,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...