AMA Corp PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.630	0.630	0.612	0.612	0.612	1,001
2022-10-20	0.640	0.660	0.630	0.630	0.630	15,516
2022-10-19	0.640	0.640	0.640	0.640	0.640	1
2022-10-18	0.636	0.640	0.620	0.640	0.640	3,802
2022-10-17	0.636	0.636	0.636	0.636	0.636	301
2022-10-14	0.612	0.640	0.612	0.640	0.640	2,116
2022-10-13	0.622	0.622	0.612	0.612	0.612	501
2022-10-12	0.628	0.628	0.620	0.620	0.620	501
2022-10-11	0.622	0.630	0.620	0.630	0.630	676
2022-10-10	0.630	0.630	0.620	0.620	0.620	2,345
2022-10-07	0.630	0.640	0.630	0.640	0.640	7,464
2022-10-06	0.612	0.630	0.612	0.630	0.630	501
2022-10-05	0.620	0.628	0.612	0.612	0.612	2,198
2022-10-04	0.620	0.620	0.618	0.620	0.620	15,627
2022-10-03	0.580	0.580	0.580	0.580	0.580	1
2022-09-30	0.564	0.586	0.564	0.580	0.580	10,229
2022-09-29	0.564	0.564	0.562	0.562	0.562	1,052
2022-09-28	0.572	0.572	0.564	0.564	0.564	2,001
2022-09-27	0.594	0.594	0.570	0.570	0.570	5,299
2022-09-26	0.588	0.598	0.530	0.588	0.588	9,551
2022-09-23	0.582	0.600	0.530	0.598	0.598	10,526
2022-09-22	0.590	0.608	0.580	0.580	0.580	4,716
2022-09-21	0.632	0.638	0.592	0.592	0.592	7,261
2022-09-20	0.642	0.642	0.630	0.630	0.630	1,545
2022-09-19	0.690	0.690	0.640	0.640	0.640	21,289
2022-09-16	0.648	0.648	0.584	0.638	0.638	22,521
2022-09-15	0.572	0.590	0.560	0.590	0.590	8,821
2022-09-14	0.610	0.618	0.562	0.570	0.570	17,937
2022-09-13	0.616	0.624	0.610	0.610	0.610	1,163
2022-09-12	0.640	0.640	0.616	0.616	0.616	15,053
2022-09-09	0.642	0.660	0.620	0.620	0.620	9,707
2022-09-08	0.642	0.658	0.640	0.640	0.640	792
2022-09-07	0.682	0.688	0.640	0.640	0.640	11,987
2022-09-06	0.718	0.726	0.682	0.682	0.682	58,064
2022-09-05	0.688	0.698	0.688	0.698	0.698	1,701
2022-09-02	0.662	0.690	0.662	0.690	0.690	3,701
2022-09-01	0.690	0.690	0.622	0.660	0.660	31,490
2022-08-31	0.700	0.700	0.690	0.690	0.690	3,131
2022-08-30	0.698	0.710	0.690	0.700	0.700	17,876
2022-08-29	0.698	0.700	0.662	0.698	0.698	10,510
2022-08-26	0.630	0.718	0.630	0.698	0.698	17,776
2022-08-25	0.632	0.648	0.630	0.630	0.630	5,601
2022-08-24	0.632	0.632	0.630	0.632	0.632	471
2022-08-23	0.630	0.630	0.630	0.630	0.630	1,801
2022-08-22	0.670	0.696	0.640	0.640	0.640	21,543
2022-08-19	0.698	0.698	0.670	0.670	0.670	2,601
2022-08-18	0.690	0.698	0.668	0.698	0.698	9,697
2022-08-17	0.702	0.720	0.666	0.690	0.690	22,897
2022-08-16	0.718	0.718	0.700	0.700	0.700	156
2022-08-15	0.698	0.720	0.676	0.720	0.720	4,617
2022-08-12	0.694	0.700	0.674	0.700	0.700	6,861
2022-08-11	0.690	0.718	0.678	0.696	0.696	8,823
2022-08-10	0.732	0.740	0.670	0.720	0.720	24,056
2022-08-09	0.720	0.734	0.710	0.734	0.734	7,006
2022-08-08	0.720	0.764	0.720	0.720	0.720	11,427
2022-08-05	0.738	0.764	0.720	0.720	0.720	11,270
2022-08-04	0.732	0.732	0.730	0.730	0.730	501
2022-08-03	0.742	0.778	0.720	0.720	0.720	20,712
2022-08-02	0.722	0.790	0.722	0.722	0.722	12,832
2022-08-01	0.770	0.770	0.720	0.720	0.720	3,297

← NewerPage 18 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.