AMA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.378	0.390	0.370	0.386	3.826	231,963
2022-01-13	0.378	0.390	0.370	0.374	3.708	233,407
2022-01-12	0.366	0.374	0.359	0.370	3.669	137,398
2022-01-11	0.362	0.366	0.359	0.359	3.552	148,641
2022-01-10	0.370	0.378	0.362	0.362	3.591	347,252
2022-01-07	0.362	0.366	0.355	0.362	3.591	106,788
2022-01-06	0.366	0.370	0.355	0.355	3.513	257,449
2022-01-05	0.351	0.366	0.351	0.359	3.552	286,961
2022-01-04	0.355	0.362	0.347	0.351	3.474	283,046
2021-12-31	0.343	0.359	0.339	0.339	3.357	288,134
2021-12-30	0.343	0.347	0.339	0.339	3.357	119,966
2021-12-29	0.347	0.351	0.339	0.339	3.357	141,137
2021-12-24	0.339	0.347	0.339	0.347	3.435	38,022
2021-12-23	0.344	0.347	0.339	0.339	3.357	78,316
2021-12-22	0.347	0.347	0.339	0.339	3.357	84,873
2021-12-21	0.331	0.339	0.323	0.335	3.318	284,838
2021-12-20	0.351	0.351	0.339	0.339	3.357	223,176
2021-12-17	0.339	0.351	0.339	0.351	3.474	250,996
2021-12-16	0.351	0.351	0.339	0.347	3.435	247,150
2021-12-15	0.331	0.351	0.331	0.347	3.435	242,604
2021-12-14	0.327	0.343	0.327	0.343	3.396	128,715
2021-12-13	0.331	0.335	0.327	0.331	3.279	103,420
2021-12-10	0.339	0.339	0.331	0.339	3.357	170,317
2021-12-09	0.339	0.339	0.327	0.339	3.357	241,725
2021-12-08	0.331	0.339	0.331	0.331	3.279	181,835
2021-12-07	0.331	0.335	0.327	0.331	3.279	281,059
2021-12-06	0.335	0.335	0.319	0.327	3.240	204,124
2021-12-03	0.315	0.331	0.315	0.323	3.201	139,807
2021-12-02	0.315	0.323	0.307	0.315	3.123	447,843
2021-12-01	0.319	0.327	0.315	0.315	3.123	511,927
2021-11-30	0.327	0.339	0.319	0.319	3.162	544,044
2021-11-29	0.319	0.319	0.307	0.315	3.123	635,363
2021-11-26	0.339	0.339	0.315	0.323	3.201	624,298
2021-11-25	0.347	0.362	0.339	0.339	3.357	377,001
2021-11-24	0.355	0.355	0.344	0.351	3.474	359,859
2021-11-23	0.355	0.366	0.348	0.355	3.513	783,949
2021-11-22	0.355	0.359	0.347	0.355	3.513	191,525
2021-11-19	0.355	0.362	0.355	0.355	3.513	42,447
2021-11-18	0.366	0.366	0.351	0.359	3.552	127,315
2021-11-17	0.374	0.374	0.359	0.362	3.591	243,881
2021-11-16	0.378	0.378	0.362	0.366	3.630	835,071
2021-11-15	0.386	0.386	0.355	0.366	3.630	372,328
2021-11-12	0.382	0.382	0.351	0.370	3.669	385,327
2021-11-11	0.386	0.386	0.374	0.382	3.786	146,508
2021-11-10	0.386	0.386	0.378	0.382	3.786	290,949
2021-11-09	0.378	0.386	0.374	0.386	3.826	207,772
2021-11-08	0.382	0.386	0.374	0.378	3.747	130,248
2021-11-05	0.382	0.386	0.374	0.374	3.708	155,766
2021-11-04	0.390	0.394	0.382	0.382	3.786	101,941
2021-11-03	0.394	0.399	0.386	0.386	3.826	329,103
2021-11-02	0.386	0.402	0.386	0.398	3.943	217,635
2021-11-01	0.382	0.390	0.378	0.386	3.826	594,150
2021-10-29	0.374	0.386	0.370	0.382	3.786	585,647
2021-10-28	0.382	0.382	0.366	0.370	3.669	160,363
2021-10-27	0.386	0.386	0.378	0.386	3.826	101,823
2021-10-26	0.402	0.402	0.386	0.386	3.826	152,503
2021-10-25	0.402	0.402	0.390	0.398	3.943	223,678

← NewerPage 21 of 21 · 1,257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0050 AUD
2019-09-12	0.0171 AUD
2019-03-14	0.0038 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.