AMA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.730	0.735	0.725	0.725	0.718	405,425
2026-02-05	0.740	0.740	0.725	0.730	0.723	506,853
2026-02-04	0.735	0.740	0.725	0.730	0.723	252,306
2026-02-03	0.735	0.750	0.720	0.735	0.728	775,503
2026-02-02	0.772	0.772	0.735	0.735	0.728	369,345
2026-01-30	0.780	0.780	0.745	0.750	0.743	1,436,314
2026-01-29	0.785	0.785	0.770	0.770	0.763	117,160
2026-01-28	0.770	0.795	0.770	0.785	0.778	93,203
2026-01-27	0.770	0.775	0.770	0.770	0.763	355,233
2026-01-23	0.785	0.805	0.760	0.780	0.773	1,261,332
2026-01-22	0.777	0.785	0.775	0.775	0.768	110,516
2026-01-21	0.750	0.780	0.750	0.760	0.753	89,119
2026-01-20	0.745	0.770	0.745	0.750	0.743	94,939
2026-01-19	0.745	0.760	0.725	0.750	0.743	116,584
2026-01-16	0.765	0.770	0.740	0.740	0.733	318,358
2026-01-15	0.770	0.795	0.760	0.765	0.758	127,352
2026-01-14	0.760	0.790	0.760	0.785	0.778	102,859
2026-01-13	0.770	0.780	0.750	0.760	0.753	262,597
2026-01-12	0.800	0.820	0.780	0.780	0.773	659,339
2026-01-09	0.795	0.805	0.790	0.800	0.793	277,376
2026-01-08	0.800	0.825	0.790	0.800	0.793	178,751
2026-01-07	0.770	0.800	0.765	0.770	0.763	273,163
2026-01-06	0.770	0.790	0.760	0.770	0.763	347,027
2026-01-05	0.800	0.800	0.770	0.770	0.763	368,572
2026-01-02	0.800	0.800	0.795	0.800	0.793	46,150
2025-12-31	0.800	0.800	0.790	0.800	0.793	16,393
2025-12-30	0.790	0.795	0.785	0.790	0.783	276,305
2025-12-29	0.795	0.795	0.785	0.785	0.778	404,247
2025-12-24	0.790	0.800	0.790	0.790	0.783	10,439
2025-12-23	0.800	0.800	0.790	0.795	0.788	59,118
2025-12-22	0.790	0.820	0.790	0.795	0.788	1,220,892
2025-12-19	0.795	0.800	0.790	0.790	0.783	1,199,096
2025-12-18	0.795	0.800	0.785	0.800	0.793	1,314,858
2025-12-17	0.785	0.805	0.780	0.795	0.788	822,471
2025-12-16	0.790	0.790	0.760	0.760	0.753	767,112
2025-12-15	0.800	0.800	0.775	0.800	0.793	235,563
2025-12-12	0.800	0.825	0.790	0.800	0.793	382,090
2025-12-11	0.820	0.830	0.775	0.780	0.773	698,383
2025-12-10	0.830	0.855	0.820	0.820	0.813	511,325
2025-12-09	0.830	0.845	0.825	0.830	0.823	601,142
2025-12-08	0.860	0.880	0.835	0.850	0.842	365,290
2025-12-05	0.875	0.875	0.850	0.860	0.852	282,445
2025-12-04	0.855	0.880	0.830	0.865	0.857	275,965
2025-12-03	0.870	0.900	0.850	0.850	0.842	70,868
2025-12-02	0.875	0.895	0.870	0.880	0.872	53,252
2025-12-01	0.890	0.915	0.865	0.880	0.872	276,511
2025-11-28	0.850	0.910	0.840	0.880	0.872	544,666
2025-11-27	0.830	0.845	0.825	0.845	0.837	1,076,708
2025-11-26	0.825	0.830	0.825	0.830	0.823	240,513
2025-11-25	0.840	0.850	0.825	0.830	0.823	780,584
2025-11-24	0.840	0.850	0.835	0.840	0.832	609,443
2025-11-21	0.835	0.835	0.810	0.825	0.818	1,087,577
2025-11-20	0.835	0.845	0.835	0.840	0.832	1,017,015
2025-11-19	0.835	0.855	0.830	0.835	0.827	712,039
2025-11-18	0.855	0.855	0.830	0.835	0.827	2,433,836
2025-11-17	0.850	0.880	0.840	0.850	0.842	1,011,044
2025-11-14	0.860	0.860	0.800	0.845	0.837	409,967
2025-11-13	0.915	0.915	0.870	0.870	0.862	44,322
2025-11-12	0.925	0.925	0.860	0.925	0.917	24,580
2025-11-11	0.880	0.905	0.880	0.880	0.872	235,783

← NewerPage 4 of 5 · 256 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.