Australia markets close in 39 minutes

Amer Sports, Inc. (AS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.90-0.80 (-5.44%)
At close: 04:01PM EDT
14.10 +0.20 (+1.44%)
After hours: 07:30PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202414.5014.7013.8513.9013.901,097,000
07 May 202414.5714.7714.2914.7014.70886,500
06 May 202414.6114.6914.4514.5414.54848,400
03 May 202414.6114.6914.2014.4814.481,399,300
02 May 202414.0314.4913.9614.4814.482,099,700
01 May 202414.1914.2513.7513.8713.872,103,900
30 Apr 202415.1215.1214.1714.2814.281,431,200
29 Apr 202415.0315.3014.8515.2115.211,640,200
26 Apr 202414.8215.3414.7915.0415.042,274,500
25 Apr 202414.3114.6914.1614.5514.552,102,500
24 Apr 202414.2514.4414.0614.3314.33962,400
23 Apr 202414.1014.4513.9514.1414.141,506,600
22 Apr 202413.8814.0013.7113.8213.821,525,100
19 Apr 202413.6013.7813.3613.7713.771,116,000
18 Apr 202413.3113.7913.1013.6313.631,650,400
17 Apr 202413.5713.7313.1613.3513.351,487,900
16 Apr 202413.7113.7613.3913.5713.571,542,500
15 Apr 202414.4314.7013.4913.6413.644,451,600
12 Apr 202414.6814.8514.0314.1914.191,479,800
11 Apr 202414.8915.1114.5415.0515.05775,300
10 Apr 202414.6115.2214.4514.8214.82960,700
09 Apr 202414.4914.9414.3614.9414.94951,400
08 Apr 202415.1115.1314.2714.5214.522,920,800
05 Apr 202415.7015.7015.2315.3415.34872,400
04 Apr 202415.7816.1015.3015.5115.511,173,700
03 Apr 202415.4415.9415.4415.7115.711,231,700
02 Apr 202415.6015.6515.3015.5015.502,168,900
01 Apr 202416.1916.9015.4615.7615.763,340,800
28 Mar 202416.1116.5115.9716.3016.301,544,000
27 Mar 202416.7516.9816.0616.0616.061,205,400
26 Mar 202416.6917.2816.5116.7016.702,064,200
25 Mar 202416.1716.9816.1216.6816.681,540,700
22 Mar 202415.6016.3815.3616.2716.271,281,900
21 Mar 202415.6015.8415.4215.8115.81726,100
20 Mar 202415.0715.6715.0515.4715.471,179,200
19 Mar 202415.1315.3214.9215.0815.08774,400
18 Mar 202415.2015.6615.0515.0615.061,048,300
15 Mar 202415.5015.6015.0215.1315.13888,000
14 Mar 202416.3016.6015.3915.5415.54864,600
13 Mar 202415.9016.4615.9016.2316.23617,200
12 Mar 202416.1816.3615.7315.9615.96954,500
11 Mar 202415.5316.3015.5016.1616.16952,300
08 Mar 202415.1015.9015.0415.4915.49762,200
07 Mar 202415.2415.3014.7615.0615.061,439,600
06 Mar 202416.6316.6314.7115.1615.163,123,000
05 Mar 202416.0016.5715.5216.4516.455,495,100
04 Mar 202417.8018.2317.3417.3417.342,544,400
01 Mar 202416.6218.1016.6217.6617.663,597,500
29 Feb 202416.3017.2916.1516.3216.322,178,900
28 Feb 202415.9616.5015.9016.0516.05818,400
27 Feb 202416.3516.5315.9515.9915.991,378,200
26 Feb 202416.0016.4815.5816.1016.103,320,900
23 Feb 202415.1115.7014.9515.5415.54874,800
22 Feb 202414.9915.3514.8015.0215.02682,500
21 Feb 202415.0615.2114.6614.7514.75697,800
20 Feb 202415.9815.9814.8014.9714.971,224,400
16 Feb 202415.5916.3515.4415.9715.971,413,700
15 Feb 202414.9615.5014.9615.5015.501,027,900
14 Feb 202414.7915.0014.6514.8514.85641,000
13 Feb 202414.6414.7214.3614.5014.50519,100
12 Feb 202415.0215.0314.5114.9114.911,142,600
09 Feb 202415.3715.3914.7314.9414.94824,900
08 Feb 202415.1015.1814.9015.1815.181,208,400
07 Feb 202415.2015.2314.6815.0515.051,624,200
06 Feb 202414.8415.5214.5515.1315.133,338,000
05 Feb 202415.3915.4714.3514.6014.603,585,100
02 Feb 202413.5515.1213.5514.9514.9510,038,300
01 Feb 202413.4013.8013.1013.4013.4018,656,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.