Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.070 | 1.103 | 1.060 | 1.088 | 10.880 | 128,419 |
| 2024-08-20 | 1.100 | 1.121 | 1.068 | 1.077 | 10.765 | 204,785 |
| 2024-08-19 | 1.080 | 1.100 | 1.067 | 1.088 | 10.880 | 221,169 |
| 2024-08-16 | 1.104 | 1.110 | 1.063 | 1.081 | 10.810 | 172,270 |
| 2024-08-15 | 1.045 | 1.110 | 1.031 | 1.096 | 10.960 | 384,498 |
| 2024-08-14 | 1.007 | 1.062 | 1.007 | 1.039 | 10.390 | 273,596 |
| 2024-08-13 | 1.013 | 1.020 | 0.975 | 0.997 | 9.970 | 338,055 |
| 2024-08-12 | 1.010 | 1.024 | 0.990 | 1.001 | 10.005 | 247,551 |
| 2024-08-09 | 1.040 | 1.050 | 0.992 | 1.003 | 10.025 | 320,874 |
| 2024-08-08 | 1.030 | 1.039 | 1.001 | 1.022 | 10.215 | 466,537 |
| 2024-08-07 | 1.040 | 1.063 | 1.020 | 1.044 | 10.435 | 329,627 |
| 2024-08-06 | 1.076 | 1.096 | 1.020 | 1.024 | 10.240 | 450,262 |
| 2024-08-05 | 1.045 | 1.075 | 0.996 | 1.058 | 10.575 | 586,615 |
| 2024-08-02 | 1.146 | 1.146 | 1.070 | 1.105 | 11.050 | 624,842 |
| 2024-07-31 | 1.179 | 1.219 | 1.159 | 1.180 | 11.795 | 273,283 |
| 2024-07-30 | 1.204 | 1.218 | 1.159 | 1.159 | 11.585 | 298,253 |
| 2024-07-29 | 1.256 | 1.302 | 1.192 | 1.192 | 11.920 | 555,363 |
| 2024-07-26 | 1.200 | 1.305 | 1.192 | 1.226 | 12.255 | 1,152,034 |
| 2024-07-25 | 1.155 | 1.155 | 1.060 | 1.088 | 10.875 | 664,480 |
| 2024-07-24 | 1.175 | 1.191 | 1.161 | 1.170 | 11.695 | 179,288 |
| 2024-07-23 | 1.220 | 1.220 | 1.180 | 1.183 | 11.825 | 224,456 |
| 2024-07-22 | 1.200 | 1.226 | 1.195 | 1.218 | 12.180 | 224,575 |
| 2024-07-19 | 1.300 | 1.300 | 1.206 | 1.206 | 12.055 | 420,366 |
| 2024-07-18 | 1.260 | 1.307 | 1.240 | 1.282 | 12.820 | 220,280 |
| 2024-07-17 | 1.303 | 1.311 | 1.260 | 1.265 | 12.645 | 227,109 |
| 2024-07-16 | 1.290 | 1.323 | 1.290 | 1.323 | 13.225 | 100,260 |
| 2024-07-15 | 1.345 | 1.345 | 1.289 | 1.294 | 12.935 | 208,256 |
| 2024-07-12 | 1.346 | 1.375 | 1.323 | 1.345 | 13.445 | 178,737 |
| 2024-07-11 | 1.377 | 1.389 | 1.337 | 1.346 | 13.455 | 236,274 |
| 2024-07-10 | 1.325 | 1.360 | 1.316 | 1.343 | 13.430 | 158,951 |
| 2024-07-09 | 1.385 | 1.393 | 1.326 | 1.333 | 13.325 | 265,375 |
| 2024-07-08 | 1.367 | 1.393 | 1.354 | 1.382 | 13.820 | 235,676 |
| 2024-07-05 | 1.316 | 1.442 | 1.314 | 1.367 | 13.670 | 823,017 |
| 2024-07-04 | 1.321 | 1.344 | 1.287 | 1.298 | 12.980 | 222,450 |
| 2024-07-03 | 1.248 | 1.315 | 1.248 | 1.310 | 13.100 | 475,718 |
| 2024-07-02 | 1.260 | 1.268 | 1.209 | 1.245 | 12.445 | 240,435 |
| 2024-07-01 | 1.280 | 1.305 | 1.241 | 1.247 | 12.470 | 323,342 |
| 2024-06-28 | 1.233 | 1.258 | 1.210 | 1.245 | 12.445 | 235,862 |
| 2024-06-27 | 1.213 | 1.245 | 1.206 | 1.222 | 12.215 | 197,878 |
| 2024-06-26 | 1.204 | 1.224 | 1.190 | 1.217 | 12.170 | 263,686 |
| 2024-06-25 | 1.203 | 1.217 | 1.182 | 1.191 | 11.905 | 362,365 |
| 2024-06-24 | 1.221 | 1.229 | 1.195 | 1.221 | 12.205 | 285,806 |
| 2024-06-21 | 1.291 | 1.293 | 1.215 | 1.225 | 12.250 | 659,461 |
| 2024-06-20 | 1.286 | 1.333 | 1.286 | 1.304 | 13.040 | 244,556 |
| 2024-06-19 | 1.325 | 1.325 | 1.279 | 1.286 | 12.860 | 235,081 |
| 2024-06-18 | 1.329 | 1.344 | 1.310 | 1.325 | 13.245 | 190,315 |
| 2024-06-17 | 1.272 | 1.342 | 1.272 | 1.310 | 13.100 | 338,075 |
| 2024-06-14 | 1.298 | 1.314 | 1.263 | 1.275 | 12.745 | 328,182 |
| 2024-06-13 | 1.407 | 1.407 | 1.288 | 1.288 | 12.875 | 528,386 |
| 2024-06-12 | 1.422 | 1.440 | 1.390 | 1.407 | 14.070 | 443,481 |
| 2024-06-11 | 1.380 | 1.440 | 1.373 | 1.412 | 14.120 | 377,726 |
| 2024-06-10 | 1.379 | 1.380 | 1.331 | 1.373 | 13.730 | 189,138 |
| 2024-06-07 | 1.359 | 1.394 | 1.336 | 1.365 | 13.645 | 292,830 |
| 2024-06-06 | 1.430 | 1.435 | 1.356 | 1.364 | 13.635 | 341,035 |
| 2024-06-05 | 1.423 | 1.427 | 1.401 | 1.413 | 14.125 | 165,702 |
| 2024-06-04 | 1.455 | 1.473 | 1.406 | 1.413 | 14.125 | 399,404 |
| 2024-06-03 | 1.460 | 1.490 | 1.431 | 1.471 | 14.710 | 537,431 |
| 2024-05-31 | 1.377 | 1.441 | 1.350 | 1.440 | 14.395 | 631,333 |
| 2024-05-30 | 1.330 | 1.409 | 1.319 | 1.390 | 13.895 | 234,948 |
| 2024-05-29 | 1.410 | 1.410 | 1.337 | 1.337 | 13.370 | 432,319 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.