Skip to main content
AMA Group Limited (ASX:AMA)
Australia flag Australia · Delayed Price · Currency is AUD
0.860
-0.005 (-0.58%)
At close: Dec 5, 2025

AMA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.880.880.850.860.86-0.58%282,445
Dec 4, 20250.860.880.830.870.871.76%275,965
Dec 3, 20250.870.900.850.850.85-3.41%70,868
Dec 2, 20250.880.900.870.880.88-53,252
Dec 1, 20250.890.920.870.880.88-276,511
Nov 28, 20250.850.910.840.880.884.14%544,666
Nov 27, 20250.830.850.830.850.851.81%1,076,708
Nov 26, 20250.830.830.830.830.83-240,513
Nov 25, 20250.840.850.830.830.83-1.19%780,584
Nov 24, 20250.840.850.840.840.841.82%609,443
Nov 21, 20250.840.840.810.830.83-1.79%1,087,577
Nov 20, 20250.840.850.840.840.840.60%1,017,015
Nov 19, 20250.840.860.830.840.84-712,039
Nov 18, 20250.860.860.830.840.84-1.76%2,433,836
Nov 17, 20250.850.880.840.850.850.59%1,011,044
Nov 14, 20250.860.860.800.850.85-9.14%409,967
Nov 4, 20250.930.940.910.930.93-1.06%741,759
Nov 3, 20250.961.020.920.940.942.17%2,410,260
Oct 31, 20251.051.050.920.920.92-8.00%1,137,675
Oct 30, 20250.921.020.921.001.008.70%653,826
Oct 29, 20250.920.930.920.920.92-190,208
Oct 28, 20250.920.930.920.920.92-98,460
Oct 27, 20250.930.930.920.920.92-109,492
Oct 24, 20250.940.940.920.920.92-2.13%203,122
Oct 23, 20250.930.940.920.940.941.08%79,132
Oct 22, 20250.950.950.920.930.931.09%117,961
Oct 21, 20250.940.940.920.920.92-36,219
Oct 20, 20250.950.950.910.920.92-4.17%358,842
Oct 17, 20250.950.960.940.960.96-1.03%204,063
Oct 16, 20250.960.970.950.970.972.11%101,831
Oct 15, 20250.960.970.950.950.95-2.06%171,173
Oct 14, 20250.960.970.950.970.971.04%239,026
Oct 13, 20250.960.970.950.960.96-2.04%352,483
Oct 10, 20250.950.980.950.980.982.08%224,629
Oct 9, 20250.950.960.930.960.961.05%281,453
Oct 8, 20250.950.960.950.950.95-241,365
Oct 7, 20250.950.960.950.950.95-978,948
Oct 6, 20250.960.970.950.950.95-154,073
Oct 3, 20250.940.970.930.950.951.06%504,964
Oct 2, 20250.920.940.920.940.942.17%1,356,746
Oct 1, 20250.930.930.910.920.92-2.13%558,788
Sep 30, 20250.950.960.930.940.94-1.05%104,442
Sep 29, 20250.940.960.930.950.952.15%501,602
Sep 26, 20250.960.960.920.930.93-3.12%89,666
Sep 25, 20250.970.970.960.960.96-1.03%108,636
Sep 24, 20250.980.980.960.970.97-1.02%112,783
Sep 23, 20250.940.980.940.980.985.38%1,117,283
Sep 22, 20250.920.940.910.930.931.09%475,085
Sep 19, 20250.920.930.910.920.92-1,197,713
Sep 18, 20250.940.940.920.920.92-3.16%44,382
Sep 17, 20250.920.950.920.950.953.26%117,320
Sep 16, 20250.920.920.880.920.922.22%192,246
Sep 15, 20250.900.920.880.900.90-1.10%4,176,132
Sep 12, 20250.930.940.890.910.91-3.19%259,551
Sep 11, 20250.950.950.930.940.94-1.05%97,119
Sep 10, 20250.980.980.940.950.95-3.06%275,499
Sep 9, 20250.980.990.980.980.98-342,992
Sep 8, 20251.051.050.980.980.98-6.67%165,843
Sep 5, 20250.981.050.981.051.057.14%166,380
Sep 4, 20250.981.000.980.980.98-1.01%1,122,391
Sep 3, 20250.970.990.970.990.991.02%281,020
Sep 2, 20250.981.050.970.980.98-1.01%297,424
Sep 1, 20251.001.050.960.990.99-1.00%591,240
Aug 29, 20251.001.050.981.001.00-379,295
Aug 28, 20251.001.020.971.001.00-1,607,297
Aug 27, 20251.001.050.991.001.00-1,331,191
Aug 26, 20250.981.000.971.001.003.09%1,002,685
Aug 25, 20250.971.000.950.970.973.19%1,401,037
Aug 22, 20250.961.000.930.940.94-1,417,102
Aug 21, 20250.930.970.930.940.941.08%247,114
Aug 20, 20250.950.950.920.930.931.09%132,915
Aug 19, 20250.940.950.900.920.92-2.13%293,110
Aug 18, 20250.900.960.900.940.945.62%246,043
Aug 15, 20250.900.900.880.890.89-359,749
Aug 14, 20250.890.910.870.890.892.30%409,556
Aug 13, 20250.910.920.870.870.87-4.40%660,526
Aug 12, 20250.910.930.900.910.91-144,423
Aug 11, 20250.910.920.910.910.91-1.09%21,398
Aug 8, 20250.920.940.900.920.92-1.08%473,660
Aug 7, 20250.940.960.910.930.93-1.06%321,171
Aug 6, 20250.940.940.920.940.94-305,280
Aug 5, 20250.940.950.910.940.94-335,385
Aug 4, 20250.920.940.920.940.943.30%265,997
Aug 1, 20250.920.930.900.910.91-1.09%145,454
Jul 31, 20250.920.930.900.920.922.22%84,230
Jul 30, 20250.920.920.880.900.90-2.17%247,531
Jul 29, 20250.910.930.900.920.92-9,111,488
Jul 28, 20250.890.930.890.920.923.37%268,735
Jul 25, 20250.940.940.870.890.89-4.30%311,328
Jul 24, 20250.890.940.890.930.934.49%359,234
Jul 23, 20250.870.900.860.890.892.30%216,187
Jul 22, 20250.860.880.850.870.87-253,439
Jul 21, 20250.870.890.850.870.87-1.14%529,249
Jul 18, 20250.900.910.870.880.88-4.35%515,193
Jul 17, 20250.950.950.900.920.92-2.13%733,787
Jul 16, 20250.950.950.920.940.94-1.05%98,327
Jul 15, 20250.950.950.920.950.95-154,033
Jul 14, 20250.950.960.920.950.95-497,420
Jul 11, 20250.980.980.940.950.95-3.06%404,897
Jul 10, 20251.001.000.960.980.98-1.01%175,784