AMC.AXAMC.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $63.60 | $63.98 | $63.35 | $63.84 | 449,807 |
| 2/2/2026 | $63.10 | $64.09 | $63.10 | $63.48 | 432,774 |
| 1/30/2026 | $62.93 | $63.19 | $62.40 | $62.49 | 387,899 |
| 1/29/2026 | $63.45 | $63.45 | $62.72 | $62.92 | 542,088 |
| 1/28/2026 | $64.50 | $64.56 | $63.63 | $63.86 | 473,822 |
| 1/27/2026 | $64.65 | $65.21 | $64.33 | $64.66 | 407,290 |
| 1/23/2026 | $62.50 | $63.63 | $62.36 | $62.74 | 470,867 |
| 1/22/2026 | $62.90 | $63.58 | $62.34 | $62.35 | 368,138 |
| 1/21/2026 | $61.70 | $62.48 | $61.25 | $62.01 | 712,937 |
| 1/20/2026 | $64.00 | $64.29 | $63.59 | $63.76 | 391,155 |
| 1/19/2026 | $62.20 | $64.68 | $61.75 | $64.10 | 541,291 |
| 1/16/2026 | $66.26 | $66.47 | $66.01 | $66.23 | 215,168 |
| 1/15/2026 | $65.67 | $66.31 | $65.52 | $66.27 | 400,336 |
| 1/14/2026 | $64.54 | $65.21 | $64.35 | $64.86 | 168,063 |
| 1/13/2026 | $65.60 | $65.66 | $63.72 | $64.10 | 598,113 |
| 1/12/2026 | $64.80 | $64.95 | $64.30 | $64.75 | 1.46M |
| 1/9/2026 | $64.25 | $64.75 | $64.15 | $64.30 | 2.55M |
| 1/8/2026 | $62.50 | $62.85 | $62.40 | $62.85 | 1.27M |
| 1/7/2026 | $63.00 | $63.45 | $62.90 | $63.30 | 2.29M |
| 1/6/2026 | $62.75 | $62.85 | $62.25 | $62.40 | 1.52M |
| 1/5/2026 | $62.75 | $63.10 | $62.70 | $62.90 | 932,328 |
| 1/2/2026 | $62.55 | $63.03 | $62.50 | $62.65 | 739,075 |
| 12/31/2025 | $62.95 | $63.05 | $62.65 | $62.75 | 1.07M |
| 12/30/2025 | $62.65 | $63.25 | $62.65 | $62.95 | 1.15M |
| 12/29/2025 | $62.40 | $62.45 | $61.90 | $62.00 | 1.49M |
| 12/24/2025 | $62.15 | $62.25 | $61.80 | $62.10 | 2.03M |
| 12/23/2025 | $62.75 | $62.95 | $62.35 | $62.85 | 2.20M |
| 12/22/2025 | $62.75 | $63.30 | $62.65 | $62.80 | 1.69M |
| 12/19/2025 | $63.45 | $63.75 | $63.40 | $63.65 | 8.99M |
| 12/18/2025 | $63.05 | $63.55 | $63.05 | $63.40 | 1.94M |
| 12/17/2025 | $63.05 | $63.18 | $62.83 | $63.05 | 1.88M |
| 12/16/2025 | $62.75 | $62.95 | $62.40 | $62.80 | 5.68M |
| 12/15/2025 | $62.20 | $62.90 | $62.15 | $62.40 | 2.28M |
| 12/12/2025 | $62.10 | $62.75 | $62.10 | $62.50 | 368,080 |
| 12/11/2025 | $62.10 | $62.10 | $61.35 | $61.35 | 546,179 |
| 12/10/2025 | $61.55 | $61.70 | $61.05 | $61.20 | 497,022 |
| 12/9/2025 | $62.40 | $62.40 | $62.00 | $62.25 | 513,429 |
| 12/8/2025 | $62.95 | $63.00 | $62.55 | $62.85 | 356,429 |
| 12/5/2025 | $63.00 | $63.10 | $62.55 | $63.00 | 257,294 |
| 12/4/2025 | $63.75 | $64.25 | $63.65 | $63.70 | 258,804 |
| 12/3/2025 | $64.40 | $64.40 | $63.60 | $63.65 | 459,656 |
| 12/2/2025 | $64.50 | $65.15 | $64.40 | $64.90 | 323,954 |
| 12/1/2025 | $65.40 | $65.70 | $64.90 | $64.90 | 308,725 |
| 11/28/2025 | $64.80 | $65.70 | $64.80 | $65.45 | 421,385 |
| 11/27/2025 | $65.35 | $65.40 | $64.80 | $64.80 | 366,600 |
| 11/26/2025 | $66.00 | $66.05 | $65.55 | $65.55 | 1.23M |
| 11/25/2025 | $65.75 | $65.85 | $65.10 | $65.20 | 721,180 |
| 11/24/2025 | $65.70 | $66.10 | $65.65 | $65.65 | 411,709 |
| 11/21/2025 | $65.20 | $65.30 | $64.90 | $65.05 | 492,324 |
| 11/20/2025 | $65.75 | $65.80 | $64.95 | $65.15 | 611,731 |
| 11/19/2025 | $65.35 | $65.35 | $64.80 | $65.15 | 568,229 |
| 11/18/2025 | $65.40 | $65.45 | $64.90 | $65.00 | 1.41M |
| 11/17/2025 | $65.25 | $65.40 | $65.05 | $65.30 | 448,767 |
| 11/14/2025 | $65.75 | $66.15 | $65.65 | $65.90 | 495,982 |
| 11/13/2025 | $64.75 | $66.10 | $64.40 | $65.25 | 1.75M |
| 11/12/2025 | $65.15 | $65.80 | $65.05 | $65.10 | 1.75M |
| 11/11/2025 | $64.80 | $65.00 | $64.55 | $64.70 | 629,634 |
| 11/10/2025 | $64.30 | $64.90 | $64.15 | $64.60 | 632,015 |
| 11/9/2025 | $64.55 | $64.90 | $64.40 | $64.60 | 632,015 |
| 11/7/2025 | $64.20 | $64.95 | $63.80 | $63.90 | 968,260 |
| 11/6/2025 | $63.30 | $64.85 | $63.15 | $63.90 | 968,260 |
| 11/5/2025 | $60.85 | $61.10 | $60.60 | $60.85 | 741,929 |