Australia markets open in 9 hours 18 minutes

A-Mark Precious Metals, Inc. (AMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.81-0.15 (-0.50%)
As of 09:40AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202329.8529.9529.7129.8129.813,305
21 Mar 202329.8530.2229.3029.9629.96219,800
20 Mar 202330.0730.2028.8329.7829.78299,800
17 Mar 202329.9130.3629.7129.8229.82385,900
16 Mar 202328.6330.4328.5030.2130.21311,900
15 Mar 202327.6128.7627.2328.7128.71272,200
14 Mar 202328.2028.7427.3227.9827.98377,500
13 Mar 202327.3828.5927.3827.7027.70278,500
10 Mar 202327.8128.4027.1027.7227.72244,000
09 Mar 202328.1828.4027.8527.9027.90177,300
08 Mar 202328.2228.5928.1128.2728.27133,800
07 Mar 202329.1429.1628.0128.1228.12215,300
06 Mar 202329.8029.8028.6029.0829.08180,000
03 Mar 202329.2029.7328.9029.5329.53124,100
02 Mar 202329.1429.3429.0029.1029.10127,000
01 Mar 202329.6429.9429.1829.4329.43174,200
28 Feb 202329.7629.9329.2529.3129.31185,000
27 Feb 202329.9430.2229.5029.7029.70167,200
24 Feb 202329.6229.8529.0129.8229.82192,500
23 Feb 202331.3431.6229.8629.9229.92185,100
22 Feb 202331.3131.8030.7031.2031.20242,500
21 Feb 202332.0132.2730.8331.3431.34351,200
17 Feb 202331.9932.6531.6932.4132.41197,700
16 Feb 202331.4332.3531.1532.1132.11211,300
15 Feb 202330.1432.1429.9832.0132.01366,000
14 Feb 202329.0630.5229.0630.4430.44304,300
13 Feb 202329.4529.9429.1929.2329.23342,200
10 Feb 202329.4430.1828.8129.4529.45369,100
09 Feb 202331.3731.4129.4529.5329.53460,600
08 Feb 202331.9132.1930.8231.4031.40418,400
07 Feb 202334.8634.8630.3232.1932.191,149,200
06 Feb 202337.5037.6635.6536.4136.41282,800
03 Feb 202338.7839.6937.6537.8137.81181,600
02 Feb 202340.7440.9338.3138.9538.95172,800
01 Feb 202338.4840.0038.1639.6939.69217,400
31 Jan 202338.1738.7338.0338.5038.50141,200
30 Jan 202338.7839.3938.3738.4138.41112,800
27 Jan 202339.1939.6038.8238.9538.95138,400
26 Jan 202339.5539.6938.5639.1939.19181,800
25 Jan 202338.6239.4538.4839.3339.33141,200
24 Jan 202337.7839.4937.6738.8138.81270,100
23 Jan 202336.6738.3836.4438.0238.02315,800
20 Jan 202337.0037.1336.2036.6736.67179,700
19 Jan 202337.0937.7136.0137.0037.00186,500
18 Jan 202338.7138.7137.1337.2337.23216,300
17 Jan 202338.5738.9437.7138.6138.61217,600
13 Jan 202337.8038.9637.6138.7938.79127,500
12 Jan 202338.3239.0537.9738.3638.36218,100
12 Jan 20230.2 Dividend
11 Jan 202337.4538.5037.4238.0637.86313,200
10 Jan 202336.8938.2136.3437.3537.15307,700
09 Jan 202337.2438.9436.4136.8936.70234,800
06 Jan 202335.2536.8035.0636.6736.48287,700
05 Jan 202334.6235.1434.0034.8834.70115,600
04 Jan 202334.3635.2034.3634.8534.67139,200
03 Jan 202335.0135.7434.3134.3634.18223,300
30 Dec 202234.6234.8134.1434.7334.55112,400
29 Dec 202233.9634.7433.7234.6834.5096,600
28 Dec 202235.0835.0832.8333.6433.46117,300
27 Dec 202235.2135.2134.4034.8934.71134,400
23 Dec 202234.9235.0533.9034.4134.2356,900
22 Dec 202234.7334.9733.9934.6734.4986,600
21 Dec 202235.4135.5434.8735.0434.86118,200
20 Dec 202233.8835.2033.1535.1434.96129,900
19 Dec 202234.0034.2533.2934.0633.88173,900
16 Dec 202232.7033.8032.5333.5033.32359,300
15 Dec 202233.3033.4732.3232.8132.64203,800
14 Dec 202233.3733.7232.3533.4533.27344,300
13 Dec 202236.3236.3233.0433.3733.19427,600
12 Dec 202234.8935.9134.5335.8335.64122,700
09 Dec 202235.1836.2334.9335.0234.8499,200
08 Dec 202234.8335.3334.4435.1835.0097,400
07 Dec 202234.0834.7033.8734.5234.3469,900
06 Dec 202234.4235.1233.7834.1934.01116,000
05 Dec 202235.3335.5934.3834.4234.24113,000
02 Dec 202234.4635.8033.7835.5035.31169,800
01 Dec 202234.9636.2034.5334.5334.35186,200
30 Nov 202233.3334.7932.3034.5034.32153,400
29 Nov 202232.5933.6032.5933.2133.0458,900
28 Nov 202234.0034.0032.5232.7032.5387,900
25 Nov 202234.1434.4633.5034.2934.1134,100
23 Nov 202233.5634.1833.0333.8833.70102,600
22 Nov 202232.9334.1132.6533.9033.72139,100
21 Nov 202232.0833.2531.9932.7832.61153,200
18 Nov 202232.5532.6531.1531.9631.79118,600
17 Nov 202232.0132.9531.4231.9731.80111,500
16 Nov 202233.0633.2532.1932.5432.37103,100
15 Nov 202233.0733.9332.6833.4933.31221,600
14 Nov 202233.1033.4832.1932.6932.52188,600
11 Nov 202232.7433.2831.2233.1833.01420,000
10 Nov 202232.7833.4130.8132.5532.38390,800
09 Nov 202231.1033.7631.0031.7131.54506,100
08 Nov 202227.8429.1027.0128.0027.85206,900
07 Nov 202228.7828.9126.8827.3827.24271,300
04 Nov 202229.5429.6127.8628.7028.55323,600
03 Nov 202229.6829.8027.3928.5828.43197,400
02 Nov 202230.2530.9929.8530.0529.89127,100
01 Nov 202231.1731.3130.0730.4230.2686,900
31 Oct 202229.9430.4929.5430.4130.25151,900
28 Oct 202229.9030.6529.5330.1229.96136,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...