Ams AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	6.206	6.340	6.134	6.202	33.320	262,796
2023-09-05	6.290	6.342	6.176	6.284	33.760	184,024
2023-09-04	6.314	6.470	6.290	6.366	34.201	223,194
2023-09-01	6.232	6.344	6.110	6.260	33.631	269,442
2023-08-31	5.944	6.220	5.910	6.206	33.341	340,044
2023-08-30	6.220	6.282	6.050	6.114	32.847	221,475
2023-08-29	6.092	6.240	6.004	6.226	33.449	259,672
2023-08-28	5.998	6.058	5.938	6.058	32.546	167,740
2023-08-25	5.900	6.022	5.800	5.858	31.472	316,342
2023-08-24	6.300	6.348	5.950	5.998	32.224	284,612
2023-08-23	6.160	6.220	5.870	6.128	32.922	352,164
2023-08-22	6.084	6.256	6.048	6.142	32.997	326,655
2023-08-21	5.840	6.028	5.792	6.000	32.235	263,993
2023-08-18	5.814	5.864	5.710	5.842	31.386	311,022
2023-08-17	5.910	5.988	5.830	5.840	31.375	327,753
2023-08-16	5.980	6.048	5.922	6.022	32.353	232,576
2023-08-15	6.230	6.256	5.982	6.026	32.374	299,474
2023-08-14	6.188	6.314	6.102	6.206	33.341	314,562
2023-08-11	6.480	6.480	6.260	6.260	33.631	313,501
2023-08-10	6.524	6.638	6.424	6.554	35.211	270,445
2023-08-09	6.700	6.752	6.474	6.474	34.781	268,924
2023-08-08	6.712	6.716	6.460	6.580	35.351	365,588
2023-08-07	6.852	6.886	6.786	6.820	36.640	188,921
2023-08-04	6.910	6.940	6.776	6.896	37.048	237,932
2023-08-03	6.900	6.984	6.770	6.898	37.059	394,837
2023-08-02	7.454	7.454	6.990	7.006	37.639	1,026,268
2023-07-31	7.970	8.070	7.684	7.728	41.518	580,480
2023-07-28	6.868	7.996	6.868	7.992	42.936	1,766,252
2023-07-27	6.440	6.810	6.292	6.744	36.232	546,241
2023-07-26	6.386	6.490	6.364	6.446	34.631	240,362
2023-07-25	6.400	6.530	6.368	6.468	34.749	221,633
2023-07-24	6.100	6.426	6.100	6.388	34.319	318,123
2023-07-21	6.208	6.292	6.152	6.206	33.341	274,245
2023-07-20	6.322	6.400	6.194	6.290	33.793	321,542
2023-07-19	6.500	6.574	6.414	6.474	34.781	192,348
2023-07-18	6.328	6.496	6.316	6.470	34.760	287,913
2023-07-17	6.260	6.356	6.190	6.324	33.975	324,233
2023-07-14	6.280	6.390	6.280	6.368	34.212	300,375
2023-07-13	6.146	6.354	6.140	6.320	33.954	425,821
2023-07-12	5.702	6.160	5.702	6.102	32.782	605,784
2023-07-11	5.650	5.818	5.602	5.724	30.752	328,184
2023-07-10	5.498	5.670	5.480	5.650	30.354	295,033
2023-07-07	5.420	5.650	5.324	5.582	29.989	633,014
2023-07-06	5.614	5.692	5.412	5.418	29.108	662,645
2023-07-05	6.510	6.516	5.594	5.740	30.838	1,754,878
2023-07-04	6.400	6.622	6.374	6.622	35.576	222,760
2023-07-03	6.532	6.600	6.356	6.436	34.577	274,378
2023-06-30	6.410	6.482	6.286	6.442	34.609	229,078
2023-06-29	6.348	6.426	6.288	6.394	34.351	253,608
2023-06-28	6.338	6.462	6.216	6.402	34.394	322,780
2023-06-27	6.306	6.364	6.106	6.250	33.578	250,098
2023-06-26	6.270	6.358	6.140	6.322	33.964	200,887
2023-06-23	6.400	6.460	6.234	6.308	33.889	269,227
2023-06-22	6.350	6.496	6.272	6.494	34.888	235,708
2023-06-21	6.718	6.718	6.396	6.446	34.631	443,141
2023-06-20	6.900	6.980	6.734	6.774	36.393	356,140
2023-06-19	7.130	7.230	6.944	6.990	37.553	329,909
2023-06-16	7.170	7.370	7.152	7.198	38.671	459,777
2023-06-15	7.200	7.242	7.024	7.162	38.477	276,211
2023-06-14	7.262	7.396	7.184	7.226	38.821	218,195

← NewerPage 14 of 21 · 1,260 trading daysOlder →

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.