AMD.BA(AMD.BA)
AMD.BA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $71525.00 | $78500.00 | $71525.00 | $76175.00 | 30,878 |
| 7/29/2026 | $72325.00 | $72750.00 | $67575.00 | $67950.00 | 38,818 |
| 7/28/2026 | $75350.00 | $75350.00 | $70925.00 | $72600.00 | 42,796 |
| 7/27/2026 | $83300.00 | $84125.00 | $76325.00 | $79275.00 | 42,975 |
| 7/24/2026 | $85600.00 | $87000.00 | $82550.00 | $83225.00 | 41,819 |
| 7/23/2026 | $85425.00 | $87850.00 | $83200.00 | $85600.00 | 54,325 |
| 7/22/2026 | $83825.00 | $88200.00 | $83800.00 | $86900.00 | 50,316 |
| 7/21/2026 | $82675.00 | $85900.00 | $82300.00 | $85600.00 | 29,266 |
| 7/20/2026 | $81050.00 | $82175.00 | $79025.00 | $79025.00 | 41,003 |
| 7/17/2026 | $75300.00 | $79600.00 | $72150.00 | $78100.00 | 41,712 |
| 7/16/2026 | $80775.00 | $81300.00 | $77050.00 | $78575.00 | 23,826 |
| 7/15/2026 | $86225.00 | $86675.00 | $79825.00 | $83075.00 | 39,650 |
| 7/14/2026 | $83850.00 | $89000.00 | $83850.00 | $85200.00 | 22,796 |
| 7/13/2026 | $84475.00 | $86275.00 | $83025.00 | $83825.00 | 26,845 |
| 7/10/2026 | $84950.00 | $87500.00 | $84825.00 | $87175.00 | 17,779 |
| 7/8/2026 | $81675.00 | $82575.00 | $78475.00 | $81625.00 | 31,648 |
| 7/7/2026 | $83350.00 | $83350.00 | $79175.00 | $81375.00 | 43,640 |
| 7/6/2026 | $83700.00 | $89650.00 | $83375.00 | $86725.00 | 39,049 |
| 7/3/2026 | $81900.00 | $84550.00 | $81550.00 | $83775.00 | 4,068 |
| 7/2/2026 | $84800.00 | $86300.00 | $79725.00 | $81825.00 | 41,184 |
| 7/1/2026 | $87450.00 | $88950.00 | $84650.00 | $85000.00 | 33,552 |
| 6/30/2026 | $85900.00 | $91450.00 | $85250.00 | $91025.00 | 51,976 |
| 6/29/2026 | $80025.00 | $84325.00 | $77100.00 | $83575.00 | 42,123 |
| 6/26/2026 | $79950.00 | $81200.00 | $77625.00 | $80800.00 | 46,105 |
| 6/25/2026 | $83825.00 | $85450.00 | $78675.00 | $82075.00 | 46,592 |
| 6/24/2026 | $82000.00 | $82000.00 | $78200.00 | $80700.00 | 40,775 |
| 6/23/2026 | $79750.00 | $81425.00 | $77525.00 | $80925.00 | 23,949 |
| 6/22/2026 | $82600.00 | $85250.00 | $81175.00 | $84175.00 | 32,066 |
| 6/19/2026 | $80950.00 | $82600.00 | $80000.00 | $82000.00 | 5,304 |
| 6/18/2026 | $81000.00 | $81475.00 | $79375.00 | $80950.00 | 41,170 |
| 6/17/2026 | $78325.00 | $79800.00 | $76025.00 | $77400.00 | 37,270 |
| 6/16/2026 | $77425.00 | $81675.00 | $76000.00 | $76025.00 | 29,664 |
| 6/12/2026 | $73400.00 | $78050.00 | $73400.00 | $76550.00 | 85,968 |
| 6/11/2026 | $69250.00 | $73350.00 | $68600.00 | $73075.00 | 57,301 |
| 6/10/2026 | $70775.00 | $72250.00 | $67700.00 | $68150.00 | 44,849 |
| 6/9/2026 | $76800.00 | $76800.00 | $66425.00 | $71975.00 | 91,728 |
| 6/8/2026 | $72650.00 | $76800.00 | $72425.00 | $76800.00 | 52,904 |
| 6/5/2026 | $76000.00 | $77950.00 | $68000.00 | $68000.00 | 77,594 |
| 6/4/2026 | $78975.00 | $80525.00 | $75625.00 | $79100.00 | 70,904 |
| 6/3/2026 | $80675.00 | $82625.00 | $79075.00 | $82325.00 | 50,109 |
| 6/2/2026 | $76050.00 | $78550.00 | $75000.00 | $78000.00 | 33,374 |
| 6/1/2026 | $74000.00 | $76900.00 | $72375.00 | $76200.00 | 65,311 |
| 5/29/2026 | $77500.00 | $77525.00 | $74725.00 | $76625.00 | 36,907 |
| 5/28/2026 | $73750.00 | $78000.00 | $73100.00 | $77000.00 | 64,642 |
| 5/27/2026 | $74900.00 | $75775.00 | $72175.00 | $73500.00 | 41,561 |
| 5/26/2026 | $71425.00 | $75350.00 | $71350.00 | $74875.00 | 37,295 |
| 5/25/2026 | $69450.00 | $69450.00 | $69450.00 | $69450.00 | - |
| 5/22/2026 | $69300.00 | $70525.00 | $68525.00 | $69375.00 | 29,255 |
| 5/21/2026 | $66300.00 | $66650.00 | $64075.00 | $66400.00 | 39,447 |
| 5/20/2026 | $64500.00 | $66800.00 | $63625.00 | $66425.00 | 58,973 |
| 5/19/2026 | $61450.00 | $63850.00 | $58500.00 | $61700.00 | 54,266 |
| 5/18/2026 | $63500.00 | $65200.00 | $61025.00 | $62575.00 | 61,571 |
| 5/15/2026 | $64725.00 | $65275.00 | $62825.00 | $62875.00 | 31,766 |
| 5/14/2026 | $65025.00 | $67350.00 | $64550.00 | $66575.00 | 32,241 |
| 5/13/2026 | $66575.00 | $67325.00 | $64025.00 | $66125.00 | 30,807 |
| 5/12/2026 | $66275.00 | $68050.00 | $63175.00 | $65975.00 | 63,351 |
| 5/11/2026 | $67525.00 | $69600.00 | $67250.00 | $67850.00 | 56,108 |
| 5/8/2026 | $62325.00 | $67750.00 | $62325.00 | $67525.00 | 82,463 |
| 5/7/2026 | $61625.00 | $62650.00 | $59525.00 | $60700.00 | 95,846 |
| 5/6/2026 | $55425.00 | $63725.00 | $55425.00 | $62075.00 | 282,280 |
| 5/5/2026 | $52450.00 | $53475.00 | $51475.00 | $52850.00 | 57,136 |
| 5/4/2026 | $53600.00 | $54000.00 | $50675.00 | $51125.00 | 54,732 |