Australia markets closed

A-Mark Precious Metals, Inc. (AMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.29+0.41 (+1.21%)
At close: 01:00PM EST
34.29 0.00 (0.00%)
After hours: 01:01PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202234.1434.4633.5034.2934.2934,100
23 Nov 202233.5634.1833.0333.8833.88102,600
22 Nov 202232.9334.1132.6533.9033.90139,100
21 Nov 202232.0833.2531.9932.7832.78153,200
18 Nov 202232.5532.6531.1531.9631.96118,600
17 Nov 202232.0132.9531.4231.9731.97111,500
16 Nov 202233.0633.2532.1932.5432.54103,100
15 Nov 202233.0733.9332.6833.4933.49221,600
14 Nov 202233.1033.4832.1932.6932.69188,600
11 Nov 202232.7433.2831.2233.1833.18420,000
10 Nov 202232.7833.4130.8132.5532.55390,800
09 Nov 202231.1033.7631.0031.7131.71506,100
08 Nov 202227.8429.1027.0128.0028.00206,900
07 Nov 202228.7828.9126.8827.3827.38271,300
04 Nov 202229.5429.6127.8628.7028.70323,600
03 Nov 202229.6829.8027.3928.5828.58197,400
02 Nov 202230.2530.9929.8530.0530.05127,100
01 Nov 202231.1731.3130.0730.4230.4286,900
31 Oct 202229.9430.4929.5430.4130.41151,900
28 Oct 202229.9030.6529.5330.1230.12136,900
27 Oct 202229.9230.2529.5829.6929.69128,100
26 Oct 202229.0929.7528.8129.5529.55149,400
25 Oct 202228.7729.5428.7028.8028.80192,800
24 Oct 202228.6629.0328.0328.7228.7266,900
21 Oct 202228.0028.5727.6428.4528.45113,500
20 Oct 202227.8528.4527.6127.9027.9058,200
19 Oct 202228.0128.0727.2227.6727.6759,600
18 Oct 202228.1328.7427.9828.3628.3686,200
17 Oct 202227.3228.0727.3227.5627.5699,500
14 Oct 202228.1928.5226.3826.4426.4473,500
13 Oct 202226.9028.2526.2928.1928.1992,900
12 Oct 202227.4427.8826.9927.2027.2057,900
11 Oct 202227.9028.4227.0027.3227.32132,700
10 Oct 202228.2828.3827.7028.0028.0059,300
07 Oct 202229.0029.1627.9828.2228.2297,600
06 Oct 202229.1729.6629.1529.2429.2492,600
06 Oct 20220.2 Dividend
05 Oct 202229.2529.6328.8229.5029.30101,400
04 Oct 202229.7530.2529.1829.6729.47151,100
03 Oct 202229.2029.5028.4829.2229.02159,200
30 Sept 202228.2729.3927.6428.3928.20501,200
29 Sept 202227.6428.3527.2528.3228.13161,300
28 Sept 202226.5028.1526.5028.0727.88175,400
27 Sept 202225.9127.0025.7626.8026.62151,100
26 Sept 202226.2926.9325.4125.5225.35209,000
23 Sept 202224.9526.5424.3426.4926.31256,700
22 Sept 202225.0226.2424.7925.8525.67263,100
21 Sept 202224.4124.7523.7124.4324.26246,700
20 Sept 202225.2925.4523.9024.0623.90185,400
19 Sept 202225.0526.3225.0525.7725.60115,000
16 Sept 202226.3726.5124.7725.4025.23446,500
15 Sept 202227.7928.2626.6226.7426.56137,700
14 Sept 202228.3929.0527.5327.9327.74117,200
13 Sept 202228.1229.0128.1128.4028.21185,700
12 Sept 202229.0229.8528.7529.0528.85180,700
09 Sept 202228.7829.3928.5229.0528.85179,000
09 Sept 20221 Dividend
08 Sept 202228.7729.8928.1029.7428.55325,800
07 Sept 202227.8729.0027.7628.8227.66168,000
06 Sept 202228.9629.0927.7427.9526.83346,600
02 Sept 202228.3529.4628.0728.9127.75263,100
01 Sept 202230.7830.7827.5127.9926.87642,200
31 Aug 202234.9535.4429.2830.9129.671,305,500
30 Aug 202236.8137.2635.0635.3033.88174,700
29 Aug 202236.2137.2035.7636.4134.95180,500
26 Aug 202236.8037.9936.3536.6635.19239,400
25 Aug 202235.9237.1135.1937.0835.59176,300
24 Aug 202233.7235.8833.7235.6234.19223,500
23 Aug 202233.4334.4033.2333.7932.43223,200
22 Aug 202234.0134.4833.1333.4332.09154,600
19 Aug 202235.1435.2234.4934.9533.55132,000
18 Aug 202235.3536.0134.6735.7034.27144,800
17 Aug 202234.9435.5834.6435.2933.8791,300
16 Aug 202235.0935.7034.1435.3933.97107,600
15 Aug 202235.1335.4734.2235.1033.69141,200
12 Aug 202235.7536.1235.1535.6934.26130,800
11 Aug 202235.5136.1034.7835.5034.07164,400
10 Aug 202235.0035.9034.6435.1633.75227,700
09 Aug 202233.8434.4533.1234.1232.75231,000
08 Aug 202233.4633.7132.7433.6332.28142,000
05 Aug 202232.9632.9630.9032.8531.53186,900
04 Aug 202232.4133.7932.0333.4932.14240,000
03 Aug 202231.5833.0031.3232.4131.11232,900
02 Aug 202230.5931.9429.7031.2329.98134,800
01 Aug 202230.1130.8729.6930.5929.3698,300
29 July 202230.3330.7229.4630.3029.0896,100
28 July 202230.5331.1429.7130.1428.9392,300
27 July 202228.9330.5328.4130.5329.30125,900
26 July 202228.6429.0728.1528.6527.5099,200
25 July 202228.4929.1827.9228.8027.6479,400
22 July 202229.5129.6227.9028.2627.12144,300
21 July 202230.0330.1029.0629.5228.33142,700
20 July 202230.7330.7328.9330.1928.98180,200
19 July 202229.5531.0228.7430.6429.41195,300
18 July 202229.3230.0329.1429.3028.12129,100
15 July 202228.5628.7527.7228.6927.54109,800
14 July 202227.9128.0426.7727.9426.82125,100
13 July 202227.2828.5527.1028.1427.01140,500
12 July 202228.4029.0027.7527.9426.82102,900
11 July 202227.1228.8327.1228.6427.49206,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...