AMA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.570	0.570	0.535	0.535	0.530	222,513
2026-05-04	0.575	0.575	0.535	0.550	0.545	292,534
2026-05-01	0.565	0.595	0.560	0.560	0.555	573,874
2026-04-30	0.570	0.590	0.565	0.590	0.585	166,182
2026-04-29	0.580	0.585	0.560	0.560	0.555	65,995
2026-04-28	0.590	0.590	0.565	0.580	0.575	289,379
2026-04-27	0.600	0.600	0.560	0.560	0.555	758,691
2026-04-24	0.575	0.590	0.555	0.580	0.575	537,354
2026-04-23	0.565	0.575	0.555	0.575	0.570	826,383
2026-04-22	0.550	0.582	0.525	0.560	0.555	594,290
2026-04-21	0.550	0.550	0.525	0.530	0.525	467,990
2026-04-20	0.515	0.545	0.505	0.545	0.540	659,285
2026-04-17	0.510	0.510	0.490	0.505	0.500	336,296
2026-04-16	0.540	0.540	0.490	0.490	0.486	502,220
2026-04-15	0.510	0.520	0.495	0.505	0.500	325,215
2026-04-14	0.515	0.520	0.500	0.500	0.496	143,027
2026-04-13	0.500	0.505	0.490	0.505	0.500	236,091
2026-04-10	0.530	0.530	0.495	0.495	0.491	422,228
2026-04-09	0.550	0.550	0.500	0.530	0.525	937,985
2026-04-08	0.500	0.525	0.500	0.525	0.520	167,970
2026-04-07	0.480	0.505	0.465	0.485	0.481	6,791,877
2026-04-02	0.510	0.510	0.475	0.480	0.476	496,451
2026-04-01	0.505	0.535	0.487	0.500	0.496	5,533,480
2026-03-31	0.510	0.525	0.475	0.475	0.471	6,988,383
2026-03-30	0.535	0.550	0.500	0.500	0.496	1,220,625
2026-03-27	0.560	0.570	0.505	0.535	0.530	1,883,741
2026-03-26	0.635	0.635	0.550	0.560	0.555	459,755
2026-03-25	0.550	0.570	0.550	0.565	0.560	584,376
2026-03-24	0.550	0.560	0.542	0.550	0.545	439,537
2026-03-23	0.580	0.580	0.530	0.530	0.525	1,813,994
2026-03-20	0.605	0.605	0.575	0.590	0.585	818,237
2026-03-19	0.620	0.620	0.605	0.605	0.600	590,022
2026-03-18	0.635	0.635	0.620	0.625	0.619	49,581
2026-03-17	0.635	0.635	0.620	0.620	0.614	128,265
2026-03-16	0.665	0.665	0.630	0.635	0.629	228,216
2026-03-13	0.625	0.680	0.610	0.665	0.659	1,283,360
2026-03-12	0.625	0.625	0.605	0.610	0.605	802,767
2026-03-11	0.620	0.640	0.620	0.635	0.629	1,786,831
2026-03-10	0.620	0.640	0.605	0.620	0.614	2,262,429
2026-03-09	0.610	0.625	0.600	0.605	0.600	1,662,317
2026-03-06	0.635	0.640	0.605	0.615	0.609	498,861
2026-03-05	0.635	0.645	0.630	0.630	0.624	560,913
2026-03-04	0.635	0.635	0.630	0.635	0.629	411,849
2026-03-03	0.640	0.640	0.630	0.630	0.624	397,527
2026-03-02	0.640	0.640	0.615	0.635	0.629	216,149
2026-02-27	0.580	0.675	0.580	0.675	0.669	880,208
2026-02-26	0.697	0.700	0.670	0.675	0.669	488,748
2026-02-25	0.720	0.720	0.700	0.705	0.699	779,264
2026-02-24	0.720	0.727	0.695	0.710	0.704	1,467,646
2026-02-23	0.735	0.735	0.700	0.700	0.694	1,615,979
2026-02-20	0.730	0.740	0.725	0.725	0.718	93,756
2026-02-19	0.725	0.740	0.725	0.725	0.718	40,437
2026-02-18	0.730	0.740	0.725	0.725	0.718	19,367
2026-02-17	0.750	0.750	0.730	0.730	0.723	57,625
2026-02-16	0.740	0.755	0.735	0.755	0.748	148,354
2026-02-13	0.760	0.760	0.735	0.735	0.728	161,816
2026-02-12	0.750	0.765	0.750	0.750	0.743	84,761
2026-02-11	0.745	0.765	0.735	0.750	0.743	62,173
2026-02-10	0.740	0.745	0.725	0.745	0.738	786,801
2026-02-09	0.725	0.740	0.725	0.740	0.733	282,623

← NewerPage 3 of 21 · 1,258 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.