Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.198 | 6.424 | 6.060 | 6.424 | 6.424 | 815,302 |
| 2024-11-12 | 7.096 | 7.282 | 6.350 | 6.356 | 6.356 | 1,410,633 |
| 2024-11-11 | 7.300 | 7.312 | 6.766 | 7.200 | 7.200 | 1,071,437 |
| 2024-11-08 | 6.900 | 7.470 | 6.800 | 7.370 | 7.370 | 933,837 |
| 2024-11-07 | 7.878 | 8.000 | 6.750 | 6.908 | 6.908 | 2,386,629 |
| 2024-11-06 | 8.166 | 8.292 | 7.920 | 7.962 | 7.962 | 607,173 |
| 2024-11-05 | 8.270 | 8.338 | 8.036 | 8.076 | 8.076 | 537,674 |
| 2024-11-04 | 8.490 | 8.654 | 8.280 | 8.288 | 8.288 | 384,930 |
| 2024-11-01 | 8.500 | 8.596 | 8.178 | 8.510 | 8.510 | 422,092 |
| 2024-10-31 | 9.100 | 9.220 | 8.306 | 8.350 | 8.350 | 1,091,122 |
| 2024-10-30 | 9.628 | 9.742 | 9.206 | 9.206 | 9.206 | 645,851 |
| 2024-10-29 | 9.976 | 10.010 | 9.722 | 9.780 | 9.780 | 268,868 |
| 2024-10-28 | 10.230 | 10.345 | 9.890 | 9.974 | 9.974 | 456,035 |
| 2024-10-25 | 10.130 | 10.290 | 10.045 | 10.180 | 10.180 | 156,029 |
| 2024-10-24 | 10.055 | 10.345 | 10.045 | 10.100 | 10.100 | 158,627 |
| 2024-10-23 | 10.350 | 10.635 | 10.125 | 10.145 | 10.145 | 214,811 |
| 2024-10-22 | 9.992 | 10.580 | 9.992 | 10.405 | 10.405 | 410,685 |
| 2024-10-21 | 10.190 | 10.250 | 9.976 | 10.000 | 10.000 | 241,016 |
| 2024-10-18 | 10.170 | 10.500 | 10.170 | 10.250 | 10.250 | 246,564 |
| 2024-10-17 | 10.180 | 10.450 | 10.150 | 10.180 | 10.180 | 166,771 |
| 2024-10-16 | 9.858 | 10.450 | 9.602 | 10.240 | 10.240 | 519,581 |
| 2024-10-15 | 10.300 | 10.500 | 9.906 | 9.960 | 9.960 | 409,891 |
| 2024-10-14 | 9.978 | 10.465 | 9.950 | 10.250 | 10.250 | 254,680 |
| 2024-10-11 | 10.380 | 10.500 | 9.930 | 10.000 | 10.000 | 402,589 |
| 2024-10-10 | 10.350 | 10.585 | 10.230 | 10.410 | 10.410 | 229,775 |
| 2024-10-09 | 10.115 | 10.480 | 10.045 | 10.385 | 10.385 | 448,673 |
| 2024-10-08 | 10.460 | 10.580 | 10.260 | 10.285 | 10.285 | 538,551 |
| 2024-10-07 | 10.850 | 10.905 | 10.510 | 10.735 | 10.735 | 286,339 |
| 2024-10-04 | 10.580 | 11.180 | 10.580 | 10.870 | 10.870 | 386,387 |
| 2024-10-03 | 10.890 | 11.250 | 10.580 | 10.615 | 10.615 | 403,026 |
| 2024-10-02 | 11.250 | 11.600 | 10.800 | 10.880 | 10.880 | 580,161 |
| 2024-10-01 | 11.800 | 12.000 | 11.300 | 11.300 | 11.300 | 275,540 |
| 2024-09-30 | 11.875 | 11.940 | 11.320 | 11.810 | 11.810 | 422,234 |
| 2024-09-27 | 1.178 | 1.180 | 1.124 | 1.178 | 11.780 | 640,599 |
| 2024-09-26 | 1.110 | 1.170 | 1.100 | 1.141 | 11.405 | 905,465 |
| 2024-09-25 | 1.060 | 1.106 | 1.043 | 1.090 | 10.900 | 961,459 |
| 2024-09-24 | 1.010 | 1.078 | 1.000 | 1.043 | 10.430 | 1,282,664 |
| 2024-09-23 | 0.922 | 0.933 | 0.898 | 0.931 | 9.306 | 226,429 |
| 2024-09-20 | 0.954 | 0.959 | 0.913 | 0.916 | 9.158 | 748,586 |
| 2024-09-19 | 0.918 | 0.975 | 0.918 | 0.960 | 9.604 | 578,595 |
| 2024-09-18 | 0.868 | 0.910 | 0.862 | 0.896 | 8.962 | 604,077 |
| 2024-09-17 | 0.824 | 0.861 | 0.823 | 0.846 | 8.464 | 377,715 |
| 2024-09-16 | 0.855 | 0.861 | 0.814 | 0.823 | 8.232 | 355,506 |
| 2024-09-13 | 0.887 | 0.887 | 0.854 | 0.864 | 8.642 | 212,547 |
| 2024-09-12 | 0.872 | 0.894 | 0.858 | 0.858 | 8.578 | 374,655 |
| 2024-09-11 | 0.841 | 0.879 | 0.825 | 0.836 | 8.360 | 475,624 |
| 2024-09-10 | 0.897 | 0.905 | 0.827 | 0.833 | 8.330 | 902,974 |
| 2024-09-09 | 0.956 | 0.956 | 0.890 | 0.897 | 8.972 | 1,033,523 |
| 2024-09-06 | 1.007 | 1.011 | 0.956 | 0.956 | 9.558 | 552,761 |
| 2024-09-05 | 1.028 | 1.049 | 1.007 | 1.007 | 10.070 | 269,339 |
| 2024-09-04 | 0.998 | 1.043 | 0.991 | 1.034 | 10.335 | 308,240 |
| 2024-09-03 | 1.084 | 1.084 | 1.022 | 1.024 | 10.240 | 334,506 |
| 2024-09-02 | 1.044 | 1.090 | 1.020 | 1.090 | 10.900 | 312,272 |
| 2024-08-30 | 1.000 | 1.059 | 0.990 | 1.044 | 10.440 | 453,124 |
| 2024-08-29 | 0.997 | 1.018 | 0.990 | 1.013 | 10.130 | 215,888 |
| 2024-08-28 | 1.024 | 1.041 | 0.994 | 0.999 | 9.990 | 337,562 |
| 2024-08-27 | 1.003 | 1.031 | 0.989 | 1.016 | 10.160 | 344,130 |
| 2024-08-26 | 1.064 | 1.070 | 1.003 | 1.016 | 10.160 | 519,067 |
| 2024-08-23 | 1.072 | 1.094 | 1.057 | 1.081 | 10.805 | 178,380 |
| 2024-08-22 | 1.078 | 1.111 | 1.078 | 1.080 | 10.795 | 160,067 |
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.