AMA Corp PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.880	0.882	0.720	0.720	0.720	73,778
2022-07-28	0.954	0.954	0.870	0.890	0.890	23,035
2022-07-27	0.932	0.960	0.840	0.960	0.960	18,537
2022-07-26	1.025	1.025	0.920	0.922	0.922	10,781
2022-07-25	1.055	1.055	0.970	1.030	1.030	26,566
2022-07-22	0.998	1.065	0.998	1.060	1.060	34,635
2022-07-21	1.000	1.000	0.932	1.000	1.000	17,379
2022-07-20	0.840	1.000	0.830	0.996	0.996	60,816
2022-07-19	0.840	0.868	0.800	0.860	0.860	20,456
2022-07-18	0.852	0.882	0.820	0.864	0.864	32,680
2022-07-15	0.960	0.960	0.830	0.850	0.850	40,548
2022-07-14	1.045	1.045	0.960	0.960	0.960	9,390
2022-07-13	1.035	1.070	0.942	1.045	1.045	33,247
2022-07-12	0.880	1.040	0.880	1.005	1.005	7,823,113
2022-07-11	0.700	0.920	0.700	0.840	0.840	58,287
2022-07-08	0.798	0.798	0.682	0.682	0.682	16,425
2022-07-07	0.710	0.818	0.660	0.736	0.736	69,194
2022-07-06	0.960	0.960	0.660	0.738	0.738	72,989
2022-07-05	0.528	0.990	0.528	0.808	0.808	256,157
2022-07-04	0.474	0.530	0.474	0.526	0.526	76,566
2022-07-01	0.495	0.530	0.470	0.473	0.473	22,831
2022-06-30	0.510	0.550	0.452	0.495	0.495	88,519
2022-06-29	0.540	0.540	0.487	0.500	0.500	23,418
2022-06-28	0.560	0.560	0.510	0.540	0.540	20,968
2022-06-27	0.560	0.580	0.532	0.540	0.540	39,678
2022-06-24	0.582	0.598	0.480	0.510	0.510	94,425
2022-06-23	0.640	0.642	0.582	0.604	0.604	45,950
2022-06-22	0.700	0.700	0.620	0.640	0.640	33,487
2022-06-21	0.880	0.880	0.700	0.724	0.724	63,360
2022-06-20	0.898	0.898	0.880	0.884	0.884	1,182
2022-06-17	0.912	0.924	0.880	0.900	0.900	14,730
2022-06-16	0.940	0.940	0.940	0.940	0.940	5,040
2022-06-15	1.000	1.000	0.912	0.960	0.960	18,184
2022-06-14	1.010	1.070	0.910	0.990	0.990	48,086
2022-06-13	1.160	1.195	1.000	1.010	1.010	21,099
2022-06-10	1.260	1.260	1.160	1.160	1.160	6,334
2022-06-09	1.240	1.240	1.225	1.225	1.225	4,996
2022-06-08	1.350	1.380	1.225	1.240	1.240	37,069
2022-06-07	1.460	1.460	1.320	1.340	1.340	20,122
2022-06-06	1.415	1.480	1.415	1.460	1.460	8,900
2022-06-03	1.500	1.540	1.365	1.410	1.410	50,070
2022-06-02	1.560	1.620	1.260	1.385	1.385	158,140
2022-06-01	1.945	1.945	1.860	1.860	1.860	5,733
2022-05-31	1.985	2.020	1.940	1.940	1.940	8,882
2022-05-30	1.920	2.000	1.920	1.980	1.980	7,605
2022-05-27	1.955	1.955	1.950	1.950	1.950	1,001
2022-05-26	2.000	2.000	1.900	1.950	1.950	4,101
2022-05-25	2.280	2.280	1.940	1.940	1.940	18,501
2022-05-24	2.350	2.350	2.200	2.280	2.280	2,940
2022-05-23	2.420	2.500	2.230	2.290	2.290	12,835
2022-05-20	2.360	2.550	2.360	2.410	2.410	28,184
2022-05-19	2.270	2.380	2.250	2.370	2.370	10,932
2022-05-18	2.140	2.390	2.140	2.360	2.360	37,344
2022-05-17	1.980	2.170	1.980	2.120	2.120	26,711
2022-05-16	1.900	2.010	1.900	2.000	2.000	7,536
2022-05-13	1.720	2.030	1.720	1.905	1.905	28,641
2022-05-12	1.675	1.720	1.620	1.720	1.720	5,696
2022-05-11	1.540	1.720	1.540	1.680	1.680	17,701
2022-05-10	1.510	1.620	1.510	1.600	1.600	20,933
2022-05-09	1.515	1.600	1.510	1.510	1.510	8,403

← NewerPage 19 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.