Australia markets closed

A-Mark Precious Metals, Inc. (AMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.30+0.05 (+0.16%)
At close: 04:00PM EDT
32.30 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202232.1932.9931.7732.3032.30115,200
30 June 202231.3032.4030.7432.2532.25146,800
29 June 202232.6532.8631.6932.0032.0087,600
28 June 202234.4934.7432.4932.8632.86146,900
27 June 202233.5034.5133.1334.2834.28109,400
24 June 202232.4733.8232.4733.5033.50172,500
23 June 202232.0432.7131.5832.1432.14174,200
22 June 202231.3732.6731.3731.9831.98136,900
21 June 202231.4932.6231.1032.1432.14146,100
17 June 202231.3432.1230.7431.0631.06182,500
16 June 202230.8331.5030.0431.2931.29160,500
15 June 202231.2232.2530.6531.5931.59182,400
14 June 202230.3731.2629.7930.9030.90186,500
13 June 202232.5432.6030.2030.3730.37324,100
10 June 202232.5634.1732.0033.7633.76246,400
09 June 202233.3933.7432.4432.7432.74235,000
08 June 202234.4734.9733.3333.8633.86246,800
07 June 202235.8335.8333.9435.0035.00282,900
07 June 20222:1 Stock split
06 June 202237.4737.6334.1334.4934.49453,600
03 June 202237.2138.0436.7237.0137.01134,800
02 June 202237.0238.3136.7337.9437.94336,000
01 June 202238.2238.2236.4636.5336.53255,800
31 May 202238.9638.9637.3838.0138.01397,800
27 May 202240.3840.5038.5838.8538.85301,000
26 May 202239.2940.5138.6440.0040.00399,000
25 May 202235.2939.2934.8138.9538.95457,000
24 May 202234.1935.4633.3235.2935.29298,800
23 May 202232.2635.1132.2634.7634.76364,600
20 May 202232.6032.6030.8431.6231.62162,600
19 May 202230.9532.8930.9532.3332.33192,200
18 May 202232.2332.2330.6931.0931.09211,800
17 May 202232.0432.8331.7632.4932.49162,800
16 May 202231.5932.1330.0731.4831.48204,200
13 May 202231.4032.6731.0031.7831.78331,600
12 May 202230.3831.8929.8130.7030.70290,400
11 May 202232.1832.9030.7730.8630.86233,800
10 May 202233.5133.7231.9332.4632.46304,000
09 May 202234.3634.8332.8832.9732.97304,800
06 May 202237.6338.4434.3735.1635.16450,200
05 May 202238.8639.1036.6737.3037.30355,000
04 May 202238.1738.8436.2938.7238.72316,600
03 May 202237.4538.9537.2037.8637.86252,600
02 May 202239.3539.3536.4037.6937.69410,200
29 Apr 202239.3640.8739.0339.4039.40300,800
28 Apr 202239.4739.6937.8339.5639.56139,400
27 Apr 202238.2539.1337.7638.7838.78160,000
26 Apr 202238.6538.7637.4037.8737.87156,600
25 Apr 202238.6738.9937.8338.9238.92159,000
22 Apr 202240.5441.5739.0339.2939.29246,800
21 Apr 202244.3344.6040.3140.9440.94312,800
20 Apr 202244.3544.5543.3544.1744.17190,600
19 Apr 202243.4644.1341.8644.0444.04222,400
18 Apr 202242.4143.5042.0643.0343.03246,600
14 Apr 202241.0342.9041.0142.0142.01305,400
13 Apr 202239.2541.0239.2441.0141.01184,400
12 Apr 202238.5139.9438.5139.0339.03216,400
11 Apr 202238.7539.3837.9638.3238.32100,000
08 Apr 202237.7839.3737.5038.7538.75185,400
07 Apr 202237.8438.3837.3237.8537.85118,400
06 Apr 202238.3138.5237.5637.7637.76176,400
05 Apr 202239.1539.9038.4938.5038.50201,600
04 Apr 202240.0040.5938.7939.2939.29140,000
01 Apr 202239.2840.4239.2839.9439.94176,600
31 Mar 202239.9439.9438.1038.6738.67334,400
30 Mar 202241.5441.7239.7239.8139.81173,600
29 Mar 202238.9241.6738.8541.5441.54356,400
28 Mar 202239.7039.9738.5338.9238.92177,600
25 Mar 202239.8340.2339.3339.7039.70138,200
24 Mar 202239.7640.7239.2640.0140.01196,600
23 Mar 202239.2641.5039.2639.5739.57213,400
22 Mar 202241.2041.5038.2739.2839.28378,400
21 Mar 202238.0640.5837.5440.5540.55504,800
18 Mar 202237.1937.7636.6537.2837.28386,200
17 Mar 202236.4737.1935.8837.1937.19338,400
16 Mar 202235.1036.5334.5436.4236.42503,400
15 Mar 202234.5635.3333.9434.6134.61301,200
14 Mar 202235.5436.1734.3734.7134.71177,800
11 Mar 202237.7137.9234.8535.0435.04268,400
10 Mar 202236.6537.4036.1736.6936.69174,200
09 Mar 202236.4437.7336.4437.3537.35190,200
08 Mar 202235.6337.1035.4435.7635.76214,400
07 Mar 202238.0038.1235.4135.5135.51435,000
04 Mar 202238.5038.7337.5237.9037.90215,200
03 Mar 202237.5039.0336.9838.8838.88294,400
02 Mar 202235.8237.5035.5437.2137.21335,800
01 Mar 202236.0136.3035.3235.5435.54219,200
28 Feb 202234.8936.0434.5135.8535.85185,400
25 Feb 202234.0035.4233.4235.2635.26165,000
24 Feb 202232.6334.0832.1234.0134.01168,400
23 Feb 202234.2134.6633.1733.1933.19173,800
22 Feb 202234.9235.2634.0334.1334.13161,200
18 Feb 202235.4436.0134.5035.2635.26201,400
17 Feb 202236.5337.2335.5835.6335.63160,800
16 Feb 202236.8037.3636.6236.8436.84130,400
15 Feb 202237.3837.6036.3736.7536.75161,200
14 Feb 202237.7538.2536.5836.7636.76260,200
11 Feb 202237.5037.9337.0737.4837.48328,800
10 Feb 202236.6038.5035.8637.5337.53448,400
09 Feb 202236.2537.0035.0937.0037.00503,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...