Register for real-time alerts, custom portfolio, and market movers
AMBO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.05 | -0.04 | -3.67% | 1.13 | 1.13 | 1.05 | 1,120 |
| Sep 20 2024 | 1.09 | 0.05 | 4.81% | 1.07 | 1.09 | 1.05 | 5,450 |
| Sep 19 2024 | 1.04 | -0.06 | -5.02% | 1.08 | 1.09 | 1.00 | 10,270 |
| Sep 18 2024 | 1.095 | -0.11 | -8.75% | 1.17 | 1.24 | 1.05 | 29,000 |
| Sep 17 2024 | 1.20 | -0.10 | -7.69% | 1.29 | 1.31 | 1.20 | 6,660 |
| Sep 16 2024 | 1.30 | 0.03 | 2.36% | 1.50 | 1.50 | 1.21 | 2,915 |
| Sep 13 2024 | 1.27 | 0.07 | 5.83% | 1.17 | 1.27 | 1.17 | 6,242 |
| Sep 12 2024 | 1.20 | -0.10 | -7.69% | 1.22 | 1.60 | 1.09 | 35,697 |
| Sep 11 2024 | 1.30 | 0.22 | 20.37% | 1.081 | 1.30 | 1.08 | 32,426 |
| Sep 10 2024 | 1.08 | -0.05 | -4.42% | 1.12 | 1.12 | 1.05 | 2,576 |
| Sep 09 2024 | 1.13 | -0.02 | -1.31% | 1.14 | 1.18 | 1.13 | 517 |
| Sep 06 2024 | 1.145 | 0.01 | 0.88% | 1.14 | 1.2378 | 1.071 | 7,682 |
| Sep 05 2024 | 1.135 | -0.04 | -2.99% | 1.07 | 1.15 | 1.07 | 1,556 |
| Sep 04 2024 | 1.17 | 0.03 | 2.63% | 1.07 | 1.21 | 1.07 | 2,942 |
| Sep 03 2024 | 1.14 | -0.16 | -12.31% | 1.15 | 1.20 | 1.08 | 16,013 |
| Aug 30 2024 | 1.30 | 0.05 | 4.00% | 1.30 | 1.43 | 1.2003 | 11,983 |
| Aug 29 2024 | 1.25 | -0.23 | -15.54% | 1.44 | 1.44 | 1.2001 | 1,811 |
| Aug 28 2024 | 1.48 | 0.00 | 0.00% | 1.49 | 1.49 | 1.47 | 134 |
| Aug 27 2024 | 1.48 | 0.12 | 8.82% | 1.39 | 1.48 | 1.37 | 2,268 |
| Aug 26 2024 | 1.36 | 0.04 | 3.03% | 1.38 | 1.38 | 1.205 | 8,119 |
| Aug 23 2024 | 1.32 | 0.00 | 0.32% | 1.36 | 1.50 | 1.3001 | 16,600 |
| Aug 22 2024 | 1.3158 | -0.10 | -7.34% | 1.40 | 1.47 | 1.30 | 21,858 |
| Aug 21 2024 | 1.42 | 0.39 | 37.86% | 1.04 | 1.46 | 1.04 | 93,705 |
| Aug 20 2024 | 1.03 | -0.04 | -3.78% | 1.24 | 1.24 | 1.02 | 3,133 |
| Aug 19 2024 | 1.0705 | -0.15 | -12.25% | 1.13 | 1.14 | 1.05 | 4,200 |
| Aug 16 2024 | 1.22 | 0.03 | 2.62% | 1.05 | 1.22 | 1.01 | 2,144 |
| Aug 15 2024 | 1.1888 | 0.11 | 10.07% | 1.34 | 1.34 | 1.1888 | 940 |
| Aug 14 2024 | 1.08 | 0.00 | 0.00% | 1.21 | 1.21 | 1.08 | 22 |
| Aug 13 2024 | 1.08 | 0.00 | -0.09% | 1.08 | 1.25 | 1.08 | 506 |
| Aug 12 2024 | 1.081 | -0.03 | -2.61% | 1.20 | 1.20 | 1.08 | 875 |
| Aug 09 2024 | 1.11 | -0.01 | -0.73% | 1.14 | 1.14 | 1.11 | 414 |
| Aug 08 2024 | 1.1182 | 0.00 | 0.00% | 1.12 | 1.18 | 1.1182 | 35 |
| Aug 07 2024 | 1.1182 | -0.02 | -1.91% | 1.08 | 1.2099 | 1.08 | 818 |
| Aug 06 2024 | 1.14 | -0.02 | -2.08% | 1.11 | 1.15 | 1.11 | 470 |
| Aug 05 2024 | 1.1642 | -0.04 | -2.98% | 1.13 | 1.1642 | 1.13 | 1,924 |
| Aug 02 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.2315 | 1.20 | 3,862 |
| Aug 01 2024 | 1.20 | -0.01 | -0.83% | 1.21 | 1.21 | 1.20 | 573 |
| Jul 31 2024 | 1.21 | -0.08 | -6.20% | 1.29 | 1.29 | 1.21 | 3,127 |
| Jul 30 2024 | 1.29 | 0.01 | 0.96% | 1.28 | 1.29 | 1.28 | 190 |
| Jul 29 2024 | 1.2777 | 0.03 | 2.22% | 1.25 | 1.28 | 1.25 | 254 |
| Jul 26 2024 | 1.25 | -0.04 | -3.10% | 1.29 | 1.34 | 1.25 | 6,794 |
| Jul 25 2024 | 1.29 | 0.01 | 0.77% | 1.28 | 1.29 | 1.28 | 723 |
| Jul 24 2024 | 1.2801 | 0.00 | 0.00% | 1.29 | 1.29 | 1.2801 | 85 |
| Jul 23 2024 | 1.2801 | -0.03 | -2.28% | 1.28 | 1.35 | 1.28 | 1,631 |
| Jul 22 2024 | 1.31 | 0.01 | 0.77% | 1.31 | 1.31 | 1.31 | 421 |
| Jul 19 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.31 | 1.30 | 61 |
| Jul 18 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.33 | 1.28 | 594 |
| Jul 17 2024 | 1.28 | -0.08 | -5.54% | 1.3453 | 1.42 | 1.28 | 9,163 |
| Jul 16 2024 | 1.355 | 0.01 | 1.12% | 1.28 | 1.355 | 1.28 | 4,067 |
| Jul 15 2024 | 1.34 | 0.02 | 1.44% | 1.34 | 1.34 | 1.34 | 617 |
| Jul 12 2024 | 1.321 | 0.08 | 6.53% | 1.25 | 1.34 | 1.25 | 3,101 |
| Jul 11 2024 | 1.24 | 0.03 | 2.48% | 1.24 | 1.24 | 1.24 | 339 |
| Jul 10 2024 | 1.21 | 0.01 | 0.83% | 1.23 | 1.35 | 1.20 | 9,562 |
| Jul 09 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.24 | 1.20 | 4,702 |
| Jul 08 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 240 |
| Jul 05 2024 | 1.20 | -0.01 | -0.83% | 1.21 | 1.21 | 1.20 | 271 |
| Jul 03 2024 | 1.21 | 0.00 | 0.00% | 1.22 | 1.22 | 1.21 | 535 |
| Jul 02 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 351 |
| Jul 01 2024 | 1.21 | 0.00 | 0.00% | 1.20 | 1.22 | 1.20 | 2,018 |
| Jun 28 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| Jun 27 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.2114 | 1.20 | 415 |
| Jun 26 2024 | 1.20 | -0.04 | -3.23% | 1.23 | 1.30 | 1.20 | 4,892 |
