Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 0.586 | 0.006 | 1.03% | 0.5923 | 0.609 | 0.582 | 74,084 |
| Sep 25 2024 | 0.58 | -0.03 | -4.92% | 0.6001 | 0.6279 | 0.58 | 149,921 |
| Sep 24 2024 | 0.61 | 0.0099 | 1.65% | 0.6142 | 0.6275 | 0.595 | 73,852 |
| Sep 23 2024 | 0.6001 | -0.0447 | -6.93% | 0.6448 | 0.6715 | 0.575 | 287,516 |
| Sep 20 2024 | 0.6448 | -0.0066 | -1.01% | 0.6604 | 0.7086 | 0.6302 | 218,445 |
| Sep 19 2024 | 0.6514 | -0.041 | -5.92% | 0.695 | 0.72 | 0.637 | 157,903 |
| Sep 18 2024 | 0.6924 | -0.0266 | -3.70% | 0.718 | 0.72 | 0.677 | 91,715 |
| Sep 17 2024 | 0.719 | -0.0723 | -9.14% | 0.80 | 0.80 | 0.6565 | 491,473 |
| Sep 16 2024 | 0.7913 | -0.0287 | -3.50% | 0.805 | 0.8452 | 0.77 | 80,569 |
| Sep 13 2024 | 0.82 | -0.038 | -4.43% | 0.89 | 0.89 | 0.7906 | 181,252 |
| Sep 12 2024 | 0.858 | 0.0017 | 0.20% | 0.867 | 0.90 | 0.85 | 88,756 |
| Sep 11 2024 | 0.8563 | -0.0237 | -2.69% | 0.8536 | 0.91 | 0.8301 | 106,305 |
| Sep 10 2024 | 0.88 | 0.0095 | 1.09% | 0.8661 | 0.897822 | 0.83 | 144,794 |
| Sep 09 2024 | 0.8705 | 0.0725 | 9.09% | 0.85 | 0.92 | 0.786 | 492,729 |
| Sep 06 2024 | 0.798 | -0.0738 | -8.47% | 0.8344 | 0.88 | 0.761 | 249,423 |
| Sep 05 2024 | 0.8718 | -0.0398 | -4.37% | 0.785 | 0.8799 | 0.7202 | 2,295,172 |
| Sep 04 2024 | 0.9116 | 0.1846 | 25.39% | 0.7768 | 0.93 | 0.7085 | 805,912 |
| Sep 03 2024 | 0.727 | 0.057 | 8.51% | 0.6174 | 0.84 | 0.615 | 1,423,273 |
| Aug 30 2024 | 0.67 | 0.0958 | 16.68% | 0.575 | 0.95 | 0.5742 | 4,199,978 |
| Aug 29 2024 | 0.5742 | -0.001 | -0.17% | 0.5848 | 0.5868 | 0.55 | 71,491 |
| Aug 28 2024 | 0.5752 | -0.0138 | -2.34% | 0.59 | 0.60 | 0.57 | 133,386 |
| Aug 27 2024 | 0.589 | -0.001 | -0.17% | 0.602 | 0.602 | 0.56 | 77,331 |
| Aug 26 2024 | 0.59 | -0.002 | -0.34% | 0.591 | 0.59545 | 0.57 | 122,274 |
| Aug 23 2024 | 0.592 | -0.014 | -2.31% | 0.60 | 0.6205 | 0.5849 | 144,572 |
| Aug 22 2024 | 0.606 | -0.014 | -2.26% | 0.635 | 0.635 | 0.5857 | 167,674 |
| Aug 21 2024 | 0.62 | -0.0099 | -1.57% | 0.6295 | 0.6302 | 0.60 | 211,326 |
| Aug 20 2024 | 0.6299 | -0.0001 | -0.02% | 0.659 | 0.7474 | 0.615 | 1,027,723 |
| Aug 19 2024 | 0.63 | 0.0048 | 0.77% | 0.592 | 0.647 | 0.592 | 131,374 |
| Aug 16 2024 | 0.6252 | 0.0034 | 0.55% | 0.6406 | 0.6406 | 0.61 | 125,627 |
| Aug 15 2024 | 0.6218 | 0.0128 | 2.10% | 0.62 | 0.638 | 0.6001 | 99,294 |
| Aug 14 2024 | 0.609 | -0.033 | -5.14% | 0.6569 | 0.6825 | 0.595 | 172,122 |
| Aug 13 2024 | 0.642 | 0.0117 | 1.86% | 0.67 | 0.685 | 0.6408 | 207,512 |
| Aug 12 2024 | 0.6303 | -0.0697 | -9.96% | 0.70 | 0.71 | 0.623 | 220,152 |
| Aug 09 2024 | 0.70 | 0.03 | 4.48% | 0.68 | 0.7138 | 0.660368 | 100,639 |
| Aug 08 2024 | 0.67 | 0.0133 | 2.03% | 0.66 | 0.69 | 0.66 | 142,701 |
| Aug 07 2024 | 0.6567 | -0.0563 | -7.90% | 0.779 | 0.78 | 0.65 | 169,456 |
| Aug 06 2024 | 0.713 | 0.003 | 0.42% | 0.71 | 0.839999 | 0.702 | 378,271 |
| Aug 05 2024 | 0.71 | -0.08 | -10.13% | 0.70 | 0.7141 | 0.5709 | 862,862 |
| Aug 02 2024 | 0.79 | -0.24 | -23.30% | 0.9871 | 0.9875 | 0.7561 | 736,701 |
| Aug 01 2024 | 1.03 | -0.02 | -1.90% | 1.07 | 1.08 | 0.964 | 242,006 |
| Jul 31 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.10 | 0.93 | 798,849 |
| Jul 30 2024 | 1.06 | -0.11 | -9.40% | 1.17 | 1.17 | 1.05 | 801,755 |
| Jul 29 2024 | 1.17 | -0.12 | -9.30% | 1.31 | 1.33 | 1.16 | 569,632 |
| Jul 26 2024 | 1.29 | 0.10 | 8.40% | 1.21 | 1.525 | 1.2001 | 2,796,631 |
| Jul 25 2024 | 1.19 | 0.04 | 3.48% | 1.12 | 1.22 | 1.0505 | 1,176,736 |
| Jul 24 2024 | 1.15 | -0.04 | -3.36% | 1.15 | 1.23 | 1.02 | 1,572,462 |
| Jul 23 2024 | 1.19 | -0.35 | -22.73% | 1.40 | 1.4199 | 1.15 | 2,136,161 |
| Jul 22 2024 | 1.54 | 0.13 | 9.22% | 1.55 | 1.67 | 1.39 | 5,251,632 |
| Jul 19 2024 | 1.41 | 0.06 | 4.44% | 1.39 | 2.12 | 1.39 | 45,538,966 |
| Jul 18 2024 | 1.35 | 0.13 | 10.66% | 1.21 | 1.49 | 1.19 | 5,398,100 |
| Jul 17 2024 | 1.22 | 0.16 | 15.09% | 1.115 | 1.60 | 1.07 | 33,054,245 |
| Jul 16 2024 | 1.06 | -0.32 | -23.19% | 1.18 | 1.19 | 1.0122 | 6,929,963 |
| Jul 15 2024 | 1.38 | 0.76 | 123.30% | 0.97 | 1.83 | 0.91 | 154,397,561 |
| Jul 12 2024 | 0.618 | 0.038 | 6.55% | 0.5761 | 0.6199 | 0.555 | 294,910 |
| Jul 11 2024 | 0.58 | 0.039 | 7.21% | 0.549 | 0.589899 | 0.5438 | 194,241 |
| Jul 10 2024 | 0.541 | 0.0088 | 1.65% | 0.56 | 0.56 | 0.53 | 156,968 |
| Jul 09 2024 | 0.5322 | 0.0002 | 0.04% | 0.5416 | 0.563 | 0.53 | 334,848 |
| Jul 08 2024 | 0.532 | -0.108 | -16.88% | 0.60 | 0.62 | 0.5103 | 965,803 |
| Jul 05 2024 | 0.64 | -0.0015 | -0.23% | 0.6501 | 0.6975 | 0.63 | 935,481 |
| Jul 03 2024 | 0.6415 | -0.2985 | -31.76% | 1.28 | 1.39 | 0.563 | 19,593,732 |
| Jul 02 2024 | 0.94 | -0.01 | -1.05% | 0.99 | 0.9979 | 0.9303 | 59,995 |
| Jul 01 2024 | 0.95 | -0.06 | -5.94% | 0.95 | 0.9825 | 0.92172 | 51,450 |
