Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

AMA Group Limited (AMA.AX)

Compare
0.0630
-0.0010
(-1.56%)
At close: 3:13:54 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.06200.06400.06100.06300.06306,610,717
Apr 11, 20250.06300.06400.06200.06400.06403,753,151
Apr 10, 20250.06000.06300.05900.06300.06309,122,759
Apr 9, 20250.06000.06000.05800.05900.05902,499,902
Apr 8, 20250.05700.05950.05600.05900.05901,881,872
Apr 7, 20250.05800.06100.05350.05600.056011,383,604
Apr 4, 20250.06300.06300.05900.05900.05907,058,403
Apr 3, 20250.06200.06800.06100.06800.068026,131,775
Apr 2, 20250.05900.06700.05900.06200.062015,662,150
Apr 1, 20250.05900.05950.05600.05900.05901,777,458
Mar 31, 20250.06000.06000.05600.05800.05801,318,885
Mar 28, 20250.05900.06000.05700.06000.06001,985,321
Mar 27, 20250.05500.06000.05400.06000.060019,840,835
Mar 26, 20250.05500.05800.05400.05700.05702,520,935
Mar 25, 20250.05400.06100.05400.06000.060011,523,125
Mar 24, 20250.04800.05700.04700.05600.05605,932,469
Mar 21, 20250.04600.04850.04600.04800.04802,850,606
Mar 20, 20250.04400.04700.04400.04600.04605,343,015
Mar 19, 20250.04500.04600.04300.04400.04407,345,868
Mar 18, 20250.04400.04600.04300.04500.04505,984,116
Mar 17, 20250.04300.04400.04200.04400.04402,378,281
Mar 14, 20250.04400.04400.04200.04200.042020,501,818
Mar 13, 20250.04500.04500.04300.04500.04502,601,755
Mar 12, 20250.04600.04600.04400.04400.04402,841,206
Mar 11, 20250.04700.04700.04400.04600.04601,668,452
Mar 10, 20250.04800.04800.04700.04800.04804,717,041
Mar 7, 20250.05100.05100.04900.04900.04902,079,743
Mar 6, 20250.05100.05100.04900.05100.05101,339,398
Mar 5, 20250.05000.05000.04950.05000.050010,064,775
Mar 4, 20250.05000.05100.04900.05000.050015,743,400
Mar 3, 20250.05000.05000.04800.05000.0500821,658
Feb 28, 20250.05100.05100.04900.04900.04901,192,613
Feb 27, 20250.05100.05200.05000.05200.0520547,411
Feb 26, 20250.05200.05200.05100.05200.052013,761,292
Feb 25, 20250.05200.05300.05100.05100.051010,763,031
Feb 24, 20250.05400.05400.05100.05200.05205,443,653
Feb 21, 20250.05400.05600.05350.05400.05404,192,801
Feb 20, 20250.05300.05350.05300.05300.0530601,675
Feb 19, 20250.05200.05300.05200.05300.05302,171,821
Feb 18, 20250.05200.05300.05200.05200.05204,663,016
Feb 17, 20250.05400.05500.05200.05300.05307,175,132
Feb 14, 20250.05400.05400.05200.05300.05308,465,870
Feb 13, 20250.05300.05400.05250.05400.05403,269,530
Feb 12, 20250.05300.05400.05300.05300.0530198,790
Feb 11, 20250.05300.05400.05300.05300.05301,337,740
Feb 10, 20250.05300.05400.05300.05300.05301,192,066
Feb 7, 20250.05400.05500.05300.05300.0530835,010
Feb 6, 20250.05600.05600.05400.05400.0540878,756
Feb 5, 20250.05300.05600.05300.05600.05606,416,936
Feb 4, 20250.05200.05400.05200.05400.05402,097,615
Feb 3, 20250.05300.05300.05200.05200.05203,033,615
Jan 31, 20250.05300.05300.05200.05300.05301,159,130
Jan 30, 20250.05250.05300.05150.05300.05304,719,029
Jan 29, 20250.05400.05400.05200.05200.05201,672,228
Jan 28, 20250.05200.05500.05200.05400.05404,712,612
Jan 24, 20250.05400.05500.05200.05200.052011,705,015
Jan 23, 20250.05600.05600.05300.05500.055025,696,391
Jan 22, 20250.05500.05700.05400.05600.056018,433,315
Jan 21, 20250.05600.05600.05500.05600.05601,745,126
Jan 20, 20250.05500.05600.05400.05600.05601,842,553
Jan 17, 20250.05400.05600.05400.05600.05604,961,937
Jan 16, 20250.05600.05600.05400.05400.05404,616,044
Jan 15, 20250.05700.05700.05400.05400.054017,598,169
Jan 14, 20250.05700.05700.05550.05600.05602,890,162
Jan 13, 20250.05800.05800.05650.05700.05703,264,296
Jan 10, 20250.05700.05800.05700.05700.0570876,603
Jan 9, 20250.05700.05900.05600.05600.0560745,124
Jan 8, 20250.05800.05800.05600.05700.0570345,751
Jan 7, 20250.05650.05800.05600.05700.05702,852,151
Jan 6, 20250.05800.05800.05600.05800.0580835,746
Jan 3, 20250.05900.05900.05700.05700.0570418,409
Jan 2, 20250.05700.05900.05700.05900.059078,831
Dec 31, 20240.05700.05800.05600.05600.0560134,292
Dec 30, 20240.05700.05900.05700.05800.05801,501,394
Dec 27, 20240.05600.05800.05600.05700.05701,222,754
Dec 24, 20240.05600.06000.05600.05600.05603,333,437
Dec 23, 20240.05500.05600.05500.05500.0550875,675
Dec 20, 20240.05500.05700.05500.05500.05502,443,315
Dec 19, 20240.05800.05800.05500.05800.05802,576,037
Dec 18, 20240.05700.05900.05500.05800.05804,739,009
Dec 17, 20240.05800.05900.05650.05800.058016,650,691
Dec 16, 20240.05700.05800.05500.05700.05709,511,101
Dec 13, 20240.05800.05800.05700.05700.05705,815,685
Dec 12, 20240.05900.05900.05600.05600.0560888,461
Dec 11, 20240.05900.05900.05700.05800.05802,137,101
Dec 10, 20240.05700.05800.05600.05700.05703,985,612
Dec 9, 20240.05800.06000.05800.05900.05907,674,432
Dec 6, 20240.05900.05900.05700.05900.05907,612,753
Dec 5, 20240.05700.05800.05700.05700.05703,599,700
Dec 4, 20240.05600.05800.05600.05800.05802,221,711
Dec 3, 20240.05600.05850.05500.05800.05805,524,384
Dec 2, 20240.05900.05900.05500.05600.05605,588,515
Nov 29, 20240.06000.06100.05800.05900.05902,156,487
Nov 28, 20240.06000.06200.05800.06000.06002,289,628
Nov 27, 20240.06300.06300.05900.05900.05902,319,545
Nov 26, 20240.06600.06600.05900.06100.061014,293,777
Nov 25, 20240.06400.06700.06400.06600.06601,363,926
Nov 22, 20240.06400.06700.06400.06600.06603,302,934
Nov 21, 20240.06900.06900.06300.06700.06705,724,378
Nov 20, 20240.06800.06900.06400.06900.06902,968,369
Nov 19, 20240.06600.06900.06300.06800.06807,366,184
Nov 18, 20240.06700.06800.06600.06600.0660924,596
Nov 15, 20240.06800.06900.06600.06900.06907,207,856
Nov 14, 20240.06700.06900.06600.06700.06706,059,836
Nov 13, 20240.06500.07000.06400.06700.06703,597,947
Nov 12, 20240.06400.06500.06100.06500.06503,754,124
Nov 11, 20240.06000.06500.05900.06500.06505,102,195
Nov 8, 20240.06000.06100.05900.06100.06107,346,278
Nov 7, 20240.06000.06100.05800.05900.05905,870,455
Nov 6, 20240.06000.06100.05900.06000.06005,091,387
Nov 5, 20240.05900.06200.05400.06200.06205,158,567
Nov 4, 20240.06400.06400.05800.05900.059024,947,870
Nov 1, 20240.06400.06400.06300.06300.06301,266,449
Oct 31, 20240.06400.06400.06200.06400.06406,128,198
Oct 30, 20240.06400.06400.06300.06400.06403,421,378
Oct 29, 20240.06700.06700.06300.06300.06301,294,882
Oct 28, 20240.06800.06900.06400.06700.06704,146,129
Oct 25, 20240.06600.06700.06400.06400.06402,738,392
Oct 24, 20240.06500.06800.06400.06700.06705,719,134
Oct 23, 20240.06200.06400.06200.06400.06407,424,275
Oct 22, 20240.06200.06400.06200.06300.0630515,087
Oct 21, 20240.06500.06500.06200.06200.06201,352,238
Oct 18, 20240.06200.06500.06200.06500.06505,719,589
Oct 17, 20240.06100.06300.06100.06300.0630911,303
Oct 16, 20240.06100.06200.06100.06200.06202,721,915
Oct 15, 20240.06300.06300.06000.06100.06106,616,849
Oct 14, 20240.06300.06400.06100.06100.06103,420,244
Oct 11, 20240.06000.06300.06000.06300.06303,619,037
Oct 10, 20240.06000.06000.05800.05900.05902,808,381
Oct 9, 20240.05800.05950.05800.05900.059011,732,235
Oct 8, 20240.05800.06000.05800.05800.05806,074,908
Oct 7, 20240.05900.06000.05800.05900.05901,611,849
Oct 4, 20240.06000.06050.05900.06000.06001,071,230
Oct 3, 20240.05900.06100.05900.06000.06006,560,881
Oct 2, 20240.05900.06000.05700.06000.06006,791,669
Oct 1, 20240.05900.05900.05700.05900.05902,663,231
Sep 30, 20240.05700.05900.05700.05700.057056,905
Sep 27, 20240.06000.06000.05700.05700.05701,873,096
Sep 26, 20240.05600.06000.05600.06000.06008,481,358
Sep 25, 20240.06000.06000.05600.06000.060019,105,986
Sep 24, 20240.06000.06000.05700.05700.05705,899,831
Sep 23, 20240.06100.06300.05800.06300.06307,717,723
Sep 20, 20240.06100.06300.06000.06300.06301,535,376
Sep 19, 20240.06100.06200.06000.06000.0600269,925
Sep 18, 20240.06200.06300.06000.06300.06301,881,594
Sep 17, 20240.06100.06300.06000.06300.06301,841,186
Sep 16, 20240.06000.06100.05900.06000.0600545,654
Sep 13, 20240.06100.06100.05900.06100.06102,352,126
Sep 12, 20240.06100.06300.06100.06100.06105,717,780
Sep 11, 20240.06200.06300.06000.06200.062011,875,600
Sep 10, 20240.06300.06400.06100.06400.06404,109,780
Sep 9, 20240.06100.06250.06000.06200.06203,958,542
Sep 6, 20240.06000.06300.05900.06300.06303,651,171
Sep 5, 20240.06200.06400.06000.06000.060053,868,382
Sep 4, 20240.05800.06200.05700.06200.06205,284,187
Sep 3, 20240.05600.05900.05500.05900.05903,726,889
Sep 2, 20240.05500.05500.05300.05400.05401,964,011
Aug 30, 20240.05300.05800.05300.05500.055011,744,137
Aug 29, 20240.05250.05400.05250.05300.053011,200,945
Aug 28, 20240.05200.05400.05200.05300.053010,935,847
Aug 27, 20240.05200.05400.05100.05100.05104,452,933
Aug 26, 20240.05000.05200.05000.05200.05207,054,740
Aug 23, 20240.04800.05200.04800.04900.04905,490,281
Aug 22, 20240.04600.04900.04600.04800.048011,333,907
Aug 21, 20240.04550.04600.04500.04600.04604,063,946
Aug 20, 20240.04600.04600.04500.04600.04608,217,976
Aug 19, 20240.04500.04700.04500.04600.04607,943,596
Aug 16, 20240.04500.04700.04500.04600.04601,411,464
Aug 15, 20240.04500.04700.04400.04500.045017,092,970
Aug 14, 20240.04500.04500.04400.04400.04403,198,033
Aug 13, 20240.04500.04600.04400.04500.04503,216,271
Aug 12, 20240.04600.04600.04450.04500.04501,719,421
Aug 9, 20240.04600.04600.04400.04500.04506,276,399
Aug 8, 20240.04700.04700.04500.04500.04504,376,436
Aug 7, 20240.04600.04700.04500.04700.0470851,272
Aug 6, 20240.04600.04700.04500.04500.04502,441,176
Aug 5, 20240.04800.04800.04500.04600.04603,007,750
Aug 2, 20240.04900.04950.04700.04900.04905,101,870
Aug 1, 20240.05100.05100.04900.05000.05005,613,197
Jul 31, 20240.05000.05100.04900.05000.05009,444,540
Jul 30, 20240.05100.05150.05100.05100.05107,690,943
Jul 29, 20240.05000.05100.04900.05100.05106,751,920
Jul 26, 20240.04800.05200.04700.05100.051016,291,960
Jul 25, 20240.05000.05100.04700.04900.049012,834,571
Jul 24, 20240.04900.05200.04800.05200.05206,958,809
Jul 23, 20240.04700.05100.04700.05000.050013,849,551
Jul 22, 20240.04500.04700.04400.04600.046014,495,351
Jul 19, 20240.04650.04650.04650.04650.0465-
Jul 18, 20240.04650.04650.04650.04650.0465-
Jul 17, 20240.04560.04740.04560.04650.04651,740,006
Jul 16, 20240.04560.04650.04560.04560.04562,079,954
Jul 15, 20240.04650.04650.04470.04560.04562,593,769
Jul 12, 20240.05300.05400.05000.05300.05303,449,446
Jul 11, 20240.05300.05500.05100.05400.05402,785,726
Jul 10, 20240.05200.05200.04900.05000.05003,208,339
Jul 9, 20240.04900.05150.04900.05000.05004,141,607
Jul 8, 20240.04900.05000.04800.04800.0480779,360
Jul 5, 20240.04800.04900.04800.04800.0480642,200
Jul 4, 20240.04600.04700.04600.04600.0460221,894
Jul 3, 20240.04800.04800.04500.04700.0470802,448
Jul 2, 20240.04500.04900.04500.04700.04707,438,517
Jul 1, 20240.04300.04500.04300.04500.0450253,881
Jun 28, 20240.04300.04600.04300.04300.04305,017,123
Jun 27, 20240.04000.04400.04000.04300.04302,515,134
Jun 26, 20240.04000.04000.03900.04000.04002,684,166
Jun 25, 20240.04000.04000.03900.04000.040011,162,116
Jun 24, 20240.04000.04000.03900.04000.040016,378,192
Jun 21, 20240.04000.04000.03850.04000.04002,369,306
Jun 20, 20240.04300.04300.04000.04000.04001,910,916
Jun 19, 20240.03800.04600.03800.04200.04206,733,484
Jun 18, 20240.04000.04000.03800.03900.03902,190,274
Jun 17, 20240.04100.04200.03900.04000.04001,256,594
Jun 14, 20240.03900.04100.03800.04100.04102,013,397
Jun 13, 20240.04200.04200.03900.03900.03901,471,975
Jun 12, 20240.04200.04200.04100.04100.04101,408,187
Jun 11, 20240.04400.04400.04200.04400.0440621,578
Jun 7, 20240.04400.04500.04400.04500.0450601,314
Jun 6, 20240.04500.04500.04450.04500.0450338,483
Jun 5, 20240.04400.04500.04300.04500.0450944,368
Jun 4, 20240.04400.04400.04200.04400.0440825,522
Jun 3, 20240.04600.04600.04300.04300.04303,542,998
May 31, 20240.04600.04600.04500.04600.0460140,726
May 30, 20240.04450.04600.04400.04600.04601,405,036
May 29, 20240.04500.04600.04400.04400.04401,720,970
May 28, 20240.04700.04700.04500.04600.04602,789,663
May 27, 20240.04500.04800.04400.04800.04801,448,116
May 24, 20240.04500.04700.04400.04500.04502,604,070
May 23, 20240.04800.04800.04400.04500.04504,567,579
May 22, 20240.04900.04900.04500.04800.04803,900,936
May 21, 20240.04600.05000.04600.04900.04901,685,410
May 20, 20240.04600.04600.04400.04500.04504,427,365
May 17, 20240.04600.04700.04400.04400.04401,331,246
May 16, 20240.04500.04600.04500.04600.04605,062,960
May 15, 20240.04700.04700.04500.04500.04502,070,330
May 14, 20240.04700.04700.04400.04600.04607,365,891
May 13, 20240.04800.04800.04700.04800.04801,157,753
May 10, 20240.04800.05000.04700.04800.04804,583,051
May 9, 20240.05400.05400.04800.04800.04809,425,489
May 8, 20240.05300.05400.05300.05400.05401,054,149
May 7, 20240.05500.05600.05200.05200.05203,588,462
May 6, 20240.05900.06000.05400.05400.05402,187,274
May 3, 20240.06300.06300.05900.05900.0590516,046
May 2, 20240.06300.06350.06000.06000.0600919,471
May 1, 20240.06300.06500.06200.06400.0640185,337
Apr 30, 20240.06400.06500.06000.06000.0600956,891
Apr 29, 20240.05800.06500.05800.06500.06502,277,585
Apr 26, 20240.05500.05900.05400.05800.05801,662,923
Apr 24, 20240.05100.05600.05100.05500.0550292,064
Apr 23, 20240.05500.05500.05000.05000.050019,965,516
Apr 22, 20240.05200.05500.04900.05500.05505,135,939
Apr 19, 20240.05100.05300.05000.05100.0510843,758
Apr 18, 20240.04900.05100.04900.05100.0510347,364
Apr 17, 20240.05100.05100.04900.04900.04901,329,380
Apr 16, 20240.05200.05200.05000.05000.05001,225,651
Apr 15, 20240.05000.05200.05000.05200.052067,783

Related Tickers

ASG.AX Autosports Group Limited
1.7150
0.00%
 
MTO.AX MotorCycle Holdings Limited
2.0700
+1.47%
 
GBXXY Grand Baoxin Auto Group Limited
0.0924
0.00%
 
TRA.AX Turners Automotive Group Limited
4.9000
0.00%
 
VTMTF Vertu Motors plc
0.8708
0.00%
 
PWR.AX Peter Warren Automotive Holdings Limited
1.3900
+6.11%
 
2CC.NZ 2 Cheap Cars Group Limited
0.7400
0.00%
 
APE.AX Eagers Automotive Limited
17.25
+2.92%
 
1268.HK MEIDONG AUTO
2.050
+4.06%
 
GORV Lazydays Holdings, Inc.
0.2447
-6.96%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.