Skip to main content
AMA Group Limited (ASX:AMA)
Australia flag Australia · Delayed Price · Currency is AUD
0.615
-0.015 (-2.38%)
Mar 6, 2026, 4:10 PM AEST

AMA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.640.640.610.620.62-2.38%498,861
Mar 5, 20260.640.650.630.630.63-0.79%560,913
Mar 4, 20260.640.640.630.640.640.79%411,849
Mar 3, 20260.640.640.630.630.63-0.79%397,527
Mar 2, 20260.640.640.620.640.64-5.93%216,149
Feb 27, 20260.580.680.580.680.68-880,208
Feb 26, 20260.700.700.670.680.68-4.26%488,748
Feb 25, 20260.720.720.700.710.71-0.70%779,264
Feb 24, 20260.720.730.700.710.711.43%1,467,646
Feb 23, 20260.740.740.700.700.70-3.45%1,615,979
Feb 20, 20260.730.740.730.730.73-93,756
Feb 19, 20260.730.740.730.730.73-40,437
Feb 18, 20260.730.740.730.730.73-0.68%19,367
Feb 17, 20260.750.750.730.730.73-3.31%57,625
Feb 16, 20260.740.760.740.760.762.72%148,354
Feb 13, 20260.760.760.740.740.74-2.00%161,816
Feb 12, 20260.750.770.750.750.75-84,761
Feb 11, 20260.750.770.740.750.750.67%62,173
Feb 10, 20260.740.750.730.750.750.68%786,801
Feb 9, 20260.730.740.730.740.742.07%282,623
Feb 6, 20260.730.740.730.730.73-0.68%405,425
Feb 5, 20260.740.740.730.730.73-506,853
Feb 4, 20260.740.740.730.730.73-0.68%252,306
Feb 3, 20260.740.750.720.740.74-775,503
Feb 2, 20260.770.770.740.740.74-2.00%369,345
Jan 30, 20260.780.780.750.750.75-2.60%1,436,314
Jan 29, 20260.790.790.770.770.77-1.91%117,160
Jan 28, 20260.770.800.770.790.791.95%93,203
Jan 27, 20260.770.780.770.770.77-1.28%355,233
Jan 23, 20260.790.810.760.780.780.65%1,261,332
Jan 22, 20260.780.790.780.780.781.97%110,516
Jan 21, 20260.750.780.750.760.761.33%89,119
Jan 20, 20260.750.770.750.750.75-94,939
Jan 19, 20260.750.760.730.750.751.35%116,584
Jan 16, 20260.770.770.740.740.74-3.27%318,358
Jan 15, 20260.770.800.760.770.77-2.55%127,352
Jan 14, 20260.760.790.760.790.793.29%102,859
Jan 13, 20260.770.780.750.760.76-2.56%262,597
Jan 12, 20260.800.820.780.780.78-2.50%659,339
Jan 9, 20260.800.810.790.800.80-277,376
Jan 8, 20260.800.830.790.800.803.90%178,751
Jan 7, 20260.770.800.770.770.77-273,163
Jan 6, 20260.770.790.760.770.77-347,027
Jan 5, 20260.800.800.770.770.77-3.75%368,572
Jan 2, 20260.800.800.800.800.80-46,150
Dec 31, 20250.800.800.790.800.801.27%16,393
Dec 30, 20250.790.800.790.790.790.64%276,305
Dec 29, 20250.800.800.790.790.79-0.63%404,247
Dec 24, 20250.790.800.790.790.79-0.63%10,439
Dec 23, 20250.800.800.790.800.80-59,118
Dec 22, 20250.790.820.790.800.800.63%1,220,892
Dec 19, 20250.800.800.790.790.79-1.25%1,199,096
Dec 18, 20250.800.800.790.800.800.63%1,314,858
Dec 17, 20250.790.810.780.800.804.61%822,471
Dec 16, 20250.790.790.760.760.76-5.00%767,112
Dec 15, 20250.800.800.780.800.80-235,563
Dec 12, 20250.800.830.790.800.802.56%382,090
Dec 11, 20250.820.830.780.780.78-4.88%698,383
Dec 10, 20250.830.860.820.820.82-1.20%511,325
Dec 9, 20250.830.850.830.830.83-2.35%601,142
Dec 8, 20250.860.880.840.850.85-1.16%365,290
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