Register to chat with like-minded investors on our interactive forums.
AMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 16.04 | -0.04 | -0.25% | 16.00 | 16.0799 | 15.75 | 2,739,783 |
| Sep 20 2024 | 16.08 | -0.67 | -4.00% | 16.81 | 16.81 | 15.945 | 6,099,318 |
| Sep 19 2024 | 16.75 | -0.15 | -0.89% | 16.96 | 16.96 | 16.66 | 1,858,571 |
| Sep 18 2024 | 16.90 | 0.15 | 0.90% | 16.75 | 17.06 | 16.72 | 1,204,781 |
| Sep 17 2024 | 16.75 | -0.19 | -1.12% | 16.80 | 16.97 | 16.685 | 949,674 |
| Sep 16 2024 | 16.94 | 0.09 | 0.53% | 16.95 | 17.005 | 16.695 | 879,868 |
| Sep 13 2024 | 16.85 | 0.23 | 1.38% | 16.80 | 17.14 | 16.78 | 1,384,193 |
| Sep 12 2024 | 16.62 | 0.46 | 2.85% | 16.16 | 16.66 | 16.11 | 1,841,713 |
| Sep 11 2024 | 16.16 | 0.50 | 3.19% | 15.75 | 16.195 | 15.72 | 2,043,854 |
| Sep 10 2024 | 15.66 | -0.66 | -4.04% | 16.13 | 16.16 | 15.64 | 2,013,323 |
| Sep 09 2024 | 16.32 | 0.15 | 0.93% | 16.19 | 16.38 | 16.19 | 1,878,737 |
| Sep 06 2024 | 16.17 | -0.19 | -1.16% | 16.41 | 16.49 | 16.13 | 1,998,890 |
| Sep 05 2024 | 16.36 | 0.21 | 1.30% | 16.275 | 16.605 | 16.275 | 2,569,837 |
| Sep 04 2024 | 16.15 | -0.08 | -0.49% | 16.13 | 16.37 | 16.13 | 2,453,035 |
| Sep 03 2024 | 16.23 | -0.33 | -1.99% | 16.55 | 16.58 | 16.18 | 1,688,559 |
| Aug 30 2024 | 16.56 | 0.05 | 0.30% | 16.46 | 16.59 | 16.44 | 2,090,561 |
| Aug 29 2024 | 16.51 | -0.15 | -0.90% | 16.59 | 16.60 | 16.42 | 962,402 |
| Aug 28 2024 | 16.66 | -0.11 | -0.66% | 16.80 | 17.05 | 16.66 | 1,900,884 |
| Aug 27 2024 | 16.77 | -0.42 | -2.44% | 17.12 | 17.155 | 16.68 | 1,213,903 |
| Aug 26 2024 | 17.19 | -0.17 | -0.98% | 17.32 | 17.37 | 17.09 | 611,282 |
| Aug 23 2024 | 17.36 | 0.44 | 2.60% | 17.10 | 17.44 | 17.075 | 671,354 |
| Aug 22 2024 | 16.92 | -0.18 | -1.05% | 16.99 | 17.31 | 16.89 | 1,255,163 |
| Aug 21 2024 | 17.10 | -0.10 | -0.58% | 17.12 | 17.31 | 16.885 | 934,807 |
| Aug 20 2024 | 17.20 | -0.21 | -1.21% | 17.30 | 17.38 | 17.13 | 788,304 |
| Aug 19 2024 | 17.41 | 0.18 | 1.04% | 17.16 | 17.42 | 17.11 | 943,296 |
| Aug 16 2024 | 17.23 | 0.02 | 0.12% | 17.1445 | 17.26 | 17.075 | 917,104 |
| Aug 15 2024 | 17.21 | 0.11 | 0.64% | 17.14 | 17.32 | 17.14 | 797,685 |
| Aug 14 2024 | 17.10 | 0.16 | 0.94% | 17.00 | 17.265 | 16.965 | 1,304,069 |
| Aug 13 2024 | 16.94 | -0.06 | -0.35% | 17.19 | 17.25 | 16.845 | 910,556 |
| Aug 12 2024 | 17.00 | -0.18 | -1.05% | 17.24 | 17.26 | 16.98 | 1,247,812 |
| Aug 09 2024 | 17.18 | 0.27 | 1.60% | 17.17 | 17.215 | 16.98 | 648,797 |
| Aug 08 2024 | 16.91 | 0.20 | 1.20% | 16.80 | 16.985 | 16.75 | 988,148 |
| Aug 07 2024 | 16.71 | 0.42 | 2.58% | 16.50 | 16.7687 | 16.45 | 1,218,412 |
| Aug 06 2024 | 16.29 | 0.19 | 1.18% | 16.13 | 16.44 | 16.095 | 2,504,090 |
| Aug 05 2024 | 16.10 | -0.31 | -1.89% | 15.70 | 16.18 | 15.55 | 1,956,514 |
| Aug 02 2024 | 16.41 | -0.09 | -0.55% | 16.34 | 16.49 | 16.24 | 1,394,029 |
| Aug 01 2024 | 16.50 | -0.22 | -1.32% | 16.72 | 16.83 | 16.34 | 2,331,777 |
| Jul 31 2024 | 16.72 | 0.23 | 1.39% | 16.63 | 16.86 | 16.555 | 1,469,221 |
| Jul 30 2024 | 16.49 | -0.21 | -1.26% | 16.63 | 16.84 | 16.48 | 1,298,581 |
| Jul 29 2024 | 16.70 | -0.20 | -1.18% | 16.76 | 16.98 | 16.57 | 1,119,109 |
| Jul 26 2024 | 16.90 | -0.20 | -1.17% | 17.25 | 17.25 | 16.87 | 1,170,318 |
| Jul 25 2024 | 17.10 | -0.03 | -0.18% | 16.99 | 17.275 | 16.97 | 2,610,060 |
| Jul 24 2024 | 17.13 | -0.19 | -1.10% | 17.23 | 17.33 | 17.03 | 1,210,719 |
| Jul 23 2024 | 17.32 | -0.29 | -1.62% | 17.72 | 17.72 | 17.29 | 1,012,349 |
| Jul 22 2024 | 17.605 | 0.05 | 0.31% | 17.53 | 17.845 | 17.475 | 980,617 |
| Jul 19 2024 | 17.55 | 0.13 | 0.75% | 17.49 | 17.72 | 17.32 | 1,335,909 |
| Jul 18 2024 | 17.42 | -0.57 | -3.17% | 18.11 | 18.11 | 17.325 | 1,676,009 |
| Jul 17 2024 | 17.99 | -0.34 | -1.85% | 18.49 | 18.49 | 17.945 | 1,787,011 |
| Jul 16 2024 | 18.33 | 0.18 | 0.99% | 18.15 | 18.43 | 18.15 | 1,377,544 |
| Jul 15 2024 | 18.15 | -0.20 | -1.09% | 18.20 | 18.28 | 18.03 | 776,548 |
| Jul 12 2024 | 18.35 | -0.19 | -1.02% | 18.51 | 18.51 | 18.205 | 1,287,122 |
| Jul 11 2024 | 18.54 | 0.23 | 1.26% | 18.48 | 18.725 | 18.41 | 1,446,345 |
| Jul 10 2024 | 18.31 | 0.30 | 1.67% | 18.06 | 18.33 | 18.01 | 1,264,741 |
| Jul 09 2024 | 18.01 | 0.39 | 2.21% | 17.60 | 18.065 | 17.60 | 1,694,103 |
| Jul 08 2024 | 17.62 | 0.26 | 1.50% | 17.27 | 17.765 | 17.27 | 1,451,586 |
| Jul 05 2024 | 17.36 | 0.04 | 0.23% | 17.44 | 17.53 | 17.24 | 1,620,851 |
| Jul 03 2024 | 17.32 | 0.35 | 2.06% | 17.11 | 17.525 | 17.09 | 819,399 |
| Jul 02 2024 | 16.97 | -0.14 | -0.82% | 17.06 | 17.36 | 16.8611 | 1,328,750 |
| Jul 01 2024 | 17.11 | 0.11 | 0.65% | 17.08 | 17.22 | 16.99 | 984,559 |
| Jun 28 2024 | 17.00 | 0.23 | 1.37% | 16.76 | 17.08 | 16.70 | 1,003,763 |
| Jun 27 2024 | 16.77 | -0.11 | -0.65% | 16.89 | 16.96 | 16.63 | 1,440,304 |
| Jun 26 2024 | 16.88 | 0.04 | 0.24% | 16.80 | 16.94 | 16.59 | 4,812,616 |
