AMA Corp PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.340	0.368	0.340	0.368	0.368	12,100
2023-04-11	0.376	0.376	0.336	0.345	0.345	32,065
2023-04-06	0.311	0.360	0.310	0.342	0.342	35,514
2023-04-05	0.321	0.323	0.310	0.310	0.310	10,178
2023-04-04	0.320	0.340	0.303	0.320	0.320	9,585
2023-04-03	0.331	0.331	0.320	0.320	0.320	15,692
2023-03-31	0.320	0.350	0.319	0.322	0.322	18,002
2023-03-30	0.331	0.331	0.320	0.320	0.320	4,967
2023-03-29	0.331	0.344	0.330	0.330	0.330	2,822
2023-03-28	0.350	0.370	0.330	0.330	0.330	34,266
2023-03-27	0.364	0.364	0.325	0.351	0.351	10,038
2023-03-24	0.339	0.365	0.339	0.365	0.365	10,581
2023-03-23	0.321	0.339	0.321	0.339	0.339	4,443
2023-03-22	0.320	0.320	0.320	0.320	0.320	1,827
2023-03-21	0.325	0.325	0.320	0.320	0.320	6,000
2023-03-20	0.328	0.360	0.326	0.326	0.326	54,372
2023-03-17	0.301	0.317	0.300	0.300	0.300	7,806
2023-03-16	0.330	0.330	0.300	0.300	0.300	22,283
2023-03-15	0.350	0.350	0.311	0.315	0.315	15,709
2023-03-14	0.335	0.350	0.324	0.350	0.350	13,619
2023-03-13	0.355	0.370	0.334	0.334	0.334	18,419
2023-03-10	0.390	0.390	0.354	0.354	0.354	24,959
2023-03-09	0.370	0.395	0.355	0.385	0.385	39,444
2023-03-08	0.341	0.349	0.340	0.340	0.340	10,101
2023-03-07	0.376	0.376	0.340	0.341	0.341	19,585
2023-03-06	0.360	0.367	0.360	0.365	0.365	3,805
2023-03-03	0.361	0.375	0.360	0.361	0.361	6,397
2023-03-02	0.376	0.376	0.360	0.360	0.360	7,445
2023-03-01	0.380	0.380	0.358	0.365	0.365	16,542
2023-02-28	0.410	0.410	0.362	0.380	0.380	27,317
2023-02-27	0.410	0.410	0.355	0.410	0.410	42,737
2023-02-24	0.418	0.418	0.390	0.405	0.405	27,763
2023-02-23	0.408	0.438	0.390	0.418	0.418	8,994
2023-02-22	0.480	0.480	0.402	0.420	0.420	38,912
2023-02-21	0.475	0.500	0.460	0.500	0.500	10,819
2023-02-20	0.496	0.496	0.475	0.475	0.475	11,205
2023-02-17	0.518	0.518	0.490	0.490	0.490	4,617
2023-02-16	0.502	0.520	0.500	0.520	0.520	2,467
2023-02-15	0.510	0.510	0.500	0.500	0.500	2,012
2023-02-14	0.518	0.518	0.504	0.510	0.510	870
2023-02-13	0.520	0.520	0.520	0.520	0.520	190
2023-02-10	0.500	0.520	0.490	0.520	0.520	4,501
2023-02-09	0.502	0.530	0.500	0.500	0.500	9,589
2023-02-08	0.506	0.506	0.502	0.502	0.502	1,518
2023-02-07	0.540	0.540	0.502	0.504	0.504	2,454
2023-02-06	0.522	0.530	0.520	0.530	0.530	1,217
2023-02-03	0.530	0.530	0.520	0.520	0.520	601
2023-02-02	0.522	0.530	0.510	0.530	0.530	4,649
2023-02-01	0.580	0.580	0.522	0.522	0.522	16,486
2023-01-31	0.552	0.588	0.520	0.580	0.580	36,425
2023-01-30	0.590	0.640	0.542	0.542	0.542	30,817
2023-01-27	0.600	0.620	0.600	0.618	0.618	5,701
2023-01-26	0.620	0.628	0.600	0.600	0.600	9,213
2023-01-25	0.608	0.640	0.602	0.620	0.620	10,642
2023-01-24	0.648	0.650	0.590	0.610	0.610	33,448
2023-01-23	0.648	0.650	0.592	0.650	0.650	71,682
2023-01-20	0.618	0.650	0.580	0.640	0.640	24,475
2023-01-19	0.660	0.660	0.600	0.628	0.628	19,156
2023-01-18	0.600	0.798	0.600	0.670	0.670	252,996
2023-01-17	0.451	0.540	0.451	0.530	0.530	23,421

← NewerPage 16 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.