Ams AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.200	11.200	10.900	11.050	11.050	253,068
2025-10-29	11.650	11.650	11.080	11.080	11.080	346,310
2025-10-28	11.470	11.670	11.320	11.650	11.650	512,021
2025-10-27	12.000	12.020	11.500	11.650	11.650	235,507
2025-10-24	11.780	11.860	11.580	11.780	11.780	206,458
2025-10-23	12.300	12.300	11.610	11.610	11.610	449,012
2025-10-22	12.470	12.540	12.030	12.290	12.290	404,523
2025-10-21	12.000	13.270	12.000	12.700	12.700	1,343,682
2025-10-20	11.100	11.900	11.100	11.880	11.880	660,468
2025-10-17	10.870	11.060	10.520	10.870	10.870	355,394
2025-10-16	11.060	11.200	10.930	11.150	11.150	219,360
2025-10-15	11.190	11.330	10.900	11.050	11.050	301,657
2025-10-14	11.260	11.260	10.670	10.860	10.860	493,020
2025-10-13	11.300	11.860	11.300	11.450	11.450	346,383
2025-10-10	11.730	11.770	11.260	11.260	11.260	306,848
2025-10-09	11.550	11.960	11.550	11.810	11.810	322,278
2025-10-08	11.400	11.680	11.300	11.470	11.470	224,687
2025-10-07	11.700	11.850	11.510	11.620	11.620	262,805
2025-10-06	11.620	11.810	11.140	11.740	11.740	216,948
2025-10-03	11.610	11.640	11.320	11.590	11.590	165,548
2025-10-02	11.300	11.680	11.300	11.450	11.450	319,740
2025-10-01	11.000	11.240	10.970	11.140	11.140	165,372
2025-09-30	11.190	11.190	10.990	11.100	11.100	190,850
2025-09-29	11.260	11.420	11.090	11.190	11.190	205,436
2025-09-26	11.490	11.550	11.010	11.080	11.080	379,664
2025-09-25	11.650	11.750	11.500	11.530	11.530	342,708
2025-09-24	11.600	11.750	11.420	11.650	11.650	436,971
2025-09-23	11.440	12.220	11.410	11.790	11.790	660,298
2025-09-22	10.740	11.450	10.660	11.370	11.370	789,719
2025-09-19	10.900	10.910	10.460	10.780	10.780	1,977,359
2025-09-18	10.530	11.030	10.390	10.860	10.860	901,358
2025-09-17	10.270	10.410	10.110	10.370	10.370	231,566
2025-09-16	10.490	10.490	10.250	10.300	10.300	228,134
2025-09-15	9.900	10.670	9.895	10.390	10.390	787,784
2025-09-12	9.950	9.960	9.680	9.785	9.785	277,348
2025-09-11	9.865	10.120	9.805	9.865	9.865	373,870
2025-09-10	9.920	10.010	9.610	9.800	9.800	459,271
2025-09-09	9.730	9.830	9.515	9.610	9.610	276,898
2025-09-08	9.700	9.900	9.600	9.710	9.710	200,736
2025-09-05	9.785	9.955	9.665	9.715	9.715	286,173
2025-09-04	9.600	9.750	9.525	9.600	9.600	282,337
2025-09-03	9.735	9.895	9.480	9.525	9.525	580,432
2025-09-02	9.705	9.710	9.390	9.550	9.550	574,905
2025-09-01	9.910	9.985	9.705	9.755	9.755	273,749
2025-08-29	10.010	10.130	9.845	9.985	9.985	283,490
2025-08-28	9.955	10.280	9.955	10.090	10.090	139,677
2025-08-27	10.240	10.320	9.950	10.010	10.010	201,626
2025-08-26	10.130	10.280	9.960	10.220	10.220	180,440
2025-08-25	10.240	10.370	10.170	10.230	10.230	150,840
2025-08-22	9.725	10.300	9.705	10.240	10.240	503,505
2025-08-21	9.880	9.950	9.660	9.730	9.730	262,839
2025-08-20	9.900	10.020	9.700	9.890	9.890	404,482
2025-08-19	10.220	10.230	10.080	10.130	10.130	274,574
2025-08-18	10.200	10.220	10.000	10.200	10.200	241,298
2025-08-15	10.470	10.470	10.180	10.240	10.240	238,351
2025-08-14	10.400	10.460	10.150	10.210	10.210	275,047
2025-08-13	10.520	10.650	10.340	10.440	10.440	376,686
2025-08-12	10.510	10.590	10.120	10.590	10.590	322,804
2025-08-11	10.760	10.810	10.500	10.520	10.520	192,817
2025-08-08	10.410	10.770	10.350	10.680	10.680	260,439

← NewerPage 5 of 21 · 1,257 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.