AMA Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.485	0.485	0.470	0.480	0.480	162,706
2026-10-19	0.485	0.485	0.475	0.475	0.475	19,373
2026-10-16	0.490	0.490	0.475	0.475	0.475	765
2026-10-15	0.480	0.490	0.470	0.480	0.480	109,427
2026-10-14	0.475	0.480	0.475	0.480	0.480	9,473
2026-10-13	0.485	0.490	0.475	0.475	0.475	64,434
2026-10-12	0.475	0.495	0.475	0.475	0.475	562,700
2026-10-09	0.475	0.485	0.475	0.475	0.475	12,896
2026-10-08	0.480	0.485	0.475	0.480	0.480	149,688
2026-10-07	0.480	0.490	0.475	0.475	0.475	1,011,505
2026-10-06	0.480	0.480	0.475	0.480	0.480	54,257
2026-10-05	0.480	0.480	0.470	0.475	0.475	123,834
2026-10-02	0.480	0.485	0.475	0.475	0.475	12,224
2026-10-01	0.475	0.490	0.475	0.480	0.480	660,451
2026-09-30	0.485	0.490	0.475	0.475	0.475	76,378
2026-09-29	0.495	0.495	0.415	0.475	0.475	2,537,324
2026-09-28	0.490	0.510	0.490	0.490	0.490	73,338
2026-09-25	0.500	0.505	0.495	0.500	0.500	34,306
2026-09-24	0.500	0.510	0.490	0.495	0.495	150,922
2026-09-23	0.505	0.530	0.500	0.500	0.500	118,663
2026-09-22	0.505	0.520	0.500	0.500	0.500	63,985
2026-09-21	0.480	0.510	0.480	0.490	0.490	80,543
2026-09-18	0.575	0.575	0.480	0.480	0.480	311,711
2026-09-17	0.530	0.580	0.505	0.580	0.580	362,033
2026-09-16	0.560	0.585	0.525	0.530	0.530	118,526
2026-09-15	0.550	0.555	0.515	0.530	0.530	327,691
2026-09-14	0.550	0.550	0.525	0.545	0.545	298,466
2026-09-11	0.550	0.565	0.535	0.535	0.535	102,115
2026-09-10	0.545	0.595	0.535	0.550	0.550	141,501
2026-09-09	0.590	0.590	0.550	0.550	0.545	65,079
2026-09-08	0.585	0.610	0.555	0.565	0.560	469,454
2026-09-07	0.555	0.690	0.555	0.585	0.580	1,058,201
2026-09-04	0.500	0.550	0.480	0.550	0.545	1,831,213
2026-09-03	0.490	0.495	0.485	0.495	0.491	89,251
2026-09-02	0.500	0.505	0.490	0.495	0.491	316,047
2026-09-01	0.505	0.505	0.495	0.495	0.491	87,071
2026-08-31	0.495	0.510	0.490	0.510	0.505	407,734
2026-08-28	0.490	0.510	0.490	0.505	0.500	354,957
2026-08-27	0.480	0.490	0.470	0.490	0.486	885,284
2026-08-26	0.455	0.480	0.455	0.480	0.476	273,774
2026-08-25	0.440	0.480	0.440	0.460	0.456	262,805
2026-08-24	0.460	0.495	0.435	0.435	0.431	184,688
2026-08-21	0.520	0.520	0.445	0.460	0.456	500,003
2026-08-20	0.450	0.460	0.440	0.460	0.456	163,815
2026-08-19	0.460	0.460	0.445	0.445	0.441	39,931
2026-08-18	0.450	0.460	0.450	0.460	0.456	18,455
2026-08-17	0.470	0.470	0.450	0.460	0.456	14,327
2026-08-14	0.450	0.470	0.435	0.470	0.466	544,877
2026-08-13	0.450	0.455	0.440	0.440	0.436	21,999
2026-08-12	0.460	0.460	0.440	0.450	0.446	78,389
2026-08-11	0.445	0.450	0.445	0.450	0.446	444
2026-08-10	0.450	0.450	0.435	0.435	0.431	26,525
2026-08-07	0.450	0.450	0.440	0.450	0.446	82,492
2026-08-06	0.470	0.470	0.455	0.455	0.451	2,009
2026-08-05	0.470	0.475	0.470	0.475	0.471	10,045
2026-08-04	0.460	0.470	0.455	0.465	0.461	51,322
2026-08-03	0.440	0.460	0.435	0.455	0.451	76,482
2026-07-31	0.435	0.445	0.430	0.445	0.441	554,347
2026-07-30	0.420	0.440	0.420	0.440	0.436	368,746
2026-07-29	0.430	0.460	0.425	0.430	0.426	425,563

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0050 AUD
2019-09-12	0.0171 AUD
2019-03-14	0.0038 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.