Skip to main content
AMA Group Limited (ASX:AMA)
Australia flag Australia · Delayed Price · Currency is AUD
0.580
+0.020 (3.57%)
Apr 28, 2026, 4:10 PM AEST

AMA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.590.590.570.580.583.57%289,379
Apr 27, 20260.600.600.560.560.56-3.45%758,691
Apr 24, 20260.580.590.560.580.580.87%537,354
Apr 23, 20260.570.580.560.580.582.68%826,383
Apr 22, 20260.550.580.530.560.565.66%594,290
Apr 21, 20260.550.550.530.530.53-2.75%467,990
Apr 20, 20260.520.550.510.550.557.92%659,285
Apr 17, 20260.510.510.490.510.513.06%336,296
Apr 16, 20260.540.540.490.490.49-2.97%502,220
Apr 15, 20260.510.520.500.510.511.00%325,215
Apr 14, 20260.520.520.500.500.50-0.99%143,027
Apr 13, 20260.500.510.490.510.512.02%236,091
Apr 10, 20260.530.530.500.500.50-6.60%422,228
Apr 9, 20260.550.550.500.530.530.95%937,985
Apr 8, 20260.500.530.500.530.538.25%167,970
Apr 7, 20260.480.510.470.490.491.04%6,791,877
Apr 2, 20260.510.510.480.480.48-4.00%496,451
Apr 1, 20260.510.540.490.500.505.26%5,533,480
Mar 31, 20260.510.530.480.480.48-5.00%6,988,383
Mar 30, 20260.540.550.500.500.50-6.54%1,220,625
Mar 27, 20260.560.570.510.540.54-4.46%1,883,741
Mar 26, 20260.640.640.550.560.56-0.88%459,755
Mar 25, 20260.550.570.550.570.572.73%584,376
Mar 24, 20260.550.560.540.550.553.77%439,537
Mar 23, 20260.580.580.530.530.53-10.17%1,813,994
Mar 20, 20260.610.610.580.590.59-2.48%818,237
Mar 19, 20260.620.620.610.610.61-3.20%590,022
Mar 18, 20260.640.640.620.630.630.81%49,581
Mar 17, 20260.640.640.620.620.62-2.36%128,265
Mar 16, 20260.670.670.630.640.64-4.51%228,216
Mar 13, 20260.630.680.610.670.679.02%1,283,360
Mar 12, 20260.630.630.610.610.61-3.94%802,767
Mar 11, 20260.620.640.620.640.642.42%1,786,831
Mar 10, 20260.620.640.610.620.622.48%2,262,429
Mar 9, 20260.610.630.600.610.61-1.63%1,662,317
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