Australia markets closed

AMA Group Limited (AMA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0550+0.0050 (+10.00%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 Jan 20240.07500.07600.07400.07500.0750696,101
09 Jan 20240.07700.07900.07500.07500.07501,963,714
08 Jan 20240.07900.07900.07500.07500.07501,405,971
05 Jan 20240.07800.07900.07800.07900.0790173,776
04 Jan 20240.07900.07900.07700.07900.0790776,530
03 Jan 20240.08100.08300.07800.07900.07901,196,612
02 Jan 20240.07000.08300.07000.08300.08306,271,092
29 Dec 20230.07100.07200.07000.07000.07001,639,992
28 Dec 20230.07200.07300.07000.07000.07007,026,941
27 Dec 20230.07300.07300.06800.07100.07104,607,452
22 Dec 20230.07100.07300.06900.07300.07302,862,727
21 Dec 20230.07400.07400.07100.07100.0710594,287
20 Dec 20230.07300.07400.07100.07400.07401,211,929
19 Dec 20230.07000.07200.06600.07200.07204,493,902
18 Dec 20230.06900.07100.06800.06900.06901,443,715
15 Dec 20230.06800.07000.06800.06800.06802,165,551
14 Dec 20230.06900.06900.06800.06800.0680519,106
13 Dec 20230.06800.06900.06600.06900.0690331,120
12 Dec 20230.07000.07000.06700.06700.0670762,106
11 Dec 20230.07500.07500.06800.07000.07007,754,039
08 Dec 20230.07400.07400.07100.07300.07302,470,675
07 Dec 20230.07000.07500.07000.07500.07502,446,628
06 Dec 20230.06800.06900.06700.06900.0690991,428
05 Dec 20230.07100.07100.06700.07000.07002,096,283
04 Dec 20230.06900.07400.06900.07000.07004,129,418
01 Dec 20230.06800.07200.06800.06800.06803,874,864
30 Nov 20230.06900.06900.06500.06800.06803,242,933
29 Nov 20230.07400.07400.06700.07000.07005,264,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...