AMA Corp PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.440	0.450	0.440	0.450	0.450	3,288
2023-01-13	0.461	0.470	0.451	0.470	0.470	1,301
2023-01-12	0.470	0.470	0.460	0.460	0.460	1,400
2023-01-11	0.469	0.490	0.450	0.490	0.490	6,618
2023-01-10	0.480	0.480	0.470	0.470	0.470	5,540
2023-01-09	0.350	0.480	0.350	0.470	0.470	45,208
2023-01-06	0.359	0.360	0.350	0.350	0.350	3,837
2023-01-05	0.359	0.359	0.350	0.359	0.359	1,068
2023-01-04	0.359	0.360	0.350	0.359	0.359	4,901
2023-01-03	0.359	0.359	0.359	0.359	0.359	311
2023-01-02	0.341	0.359	0.340	0.359	0.359	2,258
2022-12-30	0.348	0.359	0.340	0.340	0.340	8,991
2022-12-29	0.360	0.360	0.347	0.347	0.347	12,656
2022-12-28	0.360	0.365	0.351	0.365	0.365	39,230
2022-12-27	0.393	0.393	0.361	0.378	0.378	45,115
2022-12-23	0.392	0.407	0.392	0.393	0.393	14,104
2022-12-22	0.414	0.420	0.391	0.391	0.391	11,031
2022-12-21	0.420	0.420	0.400	0.414	0.414	7,613
2022-12-20	0.419	0.419	0.391	0.410	0.410	2,501
2022-12-19	0.410	0.419	0.391	0.419	0.419	9,488
2022-12-16	0.431	0.431	0.391	0.430	0.430	10,801
2022-12-15	0.440	0.443	0.430	0.430	0.430	9,225
2022-12-14	0.452	0.453	0.440	0.440	0.440	6,506
2022-12-13	0.486	0.486	0.453	0.453	0.453	8,762
2022-12-12	0.440	0.486	0.440	0.486	0.486	20,161
2022-12-09	0.441	0.441	0.441	0.441	0.441	801
2022-12-08	0.451	0.451	0.441	0.441	0.441	1,401
2022-12-07	0.459	0.460	0.450	0.450	0.450	3,636
2022-12-06	0.477	0.477	0.450	0.460	0.460	4,411
2022-12-05	0.460	0.477	0.460	0.477	0.477	1,072
2022-12-02	0.485	0.485	0.460	0.460	0.460	3,199
2022-12-01	0.489	0.489	0.460	0.486	0.486	15,516
2022-11-30	0.473	0.490	0.471	0.490	0.490	4,661
2022-11-29	0.500	0.500	0.472	0.472	0.472	5,314
2022-11-28	0.520	0.520	0.490	0.490	0.490	5,119
2022-11-25	0.540	0.540	0.520	0.524	0.524	947
2022-11-24	0.512	0.538	0.512	0.538	0.538	1,121
2022-11-23	0.512	0.512	0.510	0.510	0.510	2,101
2022-11-22	0.510	0.512	0.510	0.510	0.510	7,260
2022-11-21	0.530	0.532	0.510	0.510	0.510	4,748
2022-11-18	0.548	0.548	0.548	0.548	0.548	1
2022-11-17	0.542	0.550	0.540	0.550	0.550	957
2022-11-16	0.542	0.542	0.542	0.542	0.542	1
2022-11-15	0.560	0.560	0.540	0.540	0.540	1,901
2022-11-14	0.542	0.550	0.542	0.550	0.550	1,005
2022-11-11	0.558	0.560	0.530	0.560	0.560	8,793
2022-11-10	0.558	0.558	0.558	0.558	0.558	1
2022-11-09	0.560	0.560	0.560	0.560	0.560	101
2022-11-08	0.532	0.560	0.530	0.558	0.558	11,221
2022-11-07	0.580	0.600	0.530	0.532	0.532	7,120
2022-11-04	0.598	0.608	0.580	0.598	0.598	8,027
2022-11-03	0.580	0.600	0.580	0.600	0.600	9,001
2022-11-02	0.590	0.592	0.586	0.586	0.586	3,108
2022-11-01	0.600	0.612	0.592	0.592	0.592	1,390
2022-10-31	0.630	0.630	0.600	0.600	0.600	9,123
2022-10-28	0.610	0.620	0.610	0.620	0.620	54,109
2022-10-27	0.602	0.610	0.602	0.610	0.610	151
2022-10-26	0.610	0.610	0.600	0.600	0.600	1,821
2022-10-25	0.618	0.618	0.600	0.600	0.600	951
2022-10-24	0.612	0.620	0.600	0.620	0.620	2,201

← NewerPage 17 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.