Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMXEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.25 | 0.05 | 4.17% | 1.24 | 1.2815 | 1.24 | 15,551 |
| Jul 25 2024 | 1.20 | -0.06 | -4.65% | 1.22 | 1.22 | 1.20 | 6,789 |
| Jul 24 2024 | 1.2585 | 0.04 | 3.16% | 1.22 | 1.265 | 1.2185 | 11,900 |
| Jul 23 2024 | 1.22 | 0.03 | 2.52% | 1.20 | 1.22 | 1.20 | 4,076 |
| Jul 22 2024 | 1.19 | -0.03 | -2.46% | 1.20 | 1.22 | 1.19 | 5,160 |
| Jul 19 2024 | 1.22 | -0.02 | -1.83% | 1.205 | 1.22 | 1.205 | 4,207 |
| Jul 18 2024 | 1.2428 | 0.01 | 1.04% | 1.23 | 1.2428 | 1.23 | 1,920 |
| Jul 17 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.24 | 1.22 | 18,100 |
| Jul 16 2024 | 1.23 | 0.10 | 8.85% | 1.14 | 1.23 | 1.14 | 11,045 |
| Jul 15 2024 | 1.13 | 0.04 | 3.67% | 1.09 | 1.134 | 1.09 | 49,950 |
| Jul 12 2024 | 1.09 | -0.05 | -4.39% | 1.10 | 1.105 | 1.09 | 9,276 |
| Jul 11 2024 | 1.14 | 0.03 | 2.70% | 1.11 | 1.14 | 1.09 | 11,561 |
| Jul 10 2024 | 1.11 | 0.07 | 6.22% | 1.045 | 1.11 | 1.045 | 39,400 |
| Jul 09 2024 | 1.045 | -0.02 | -1.55% | 1.04 | 1.045 | 0.9951 | 21,151 |
| Jul 08 2024 | 1.0615 | 0.01 | 1.10% | 1.04 | 1.0615 | 1.04 | 13,007 |
| Jul 05 2024 | 1.05 | 0.01 | 0.96% | 1.0328 | 1.0525 | 1.024 | 8,757 |
| Jul 03 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.04 | 1.02 | 2,400 |
| Jul 02 2024 | 1.02 | -0.02 | -1.92% | 1.0208 | 1.0208 | 1.01 | 4,974 |
| Jul 01 2024 | 1.04 | 0.01 | 0.48% | 1.04 | 1.05 | 1.035 | 2,200 |
| Jun 28 2024 | 1.035 | -0.07 | -5.91% | 1.09 | 1.09 | 1.035 | 36,621 |
| Jun 27 2024 | 1.10 | 0.01 | 1.29% | 1.135 | 1.14 | 1.10 | 13,005 |
| Jun 26 2024 | 1.086 | -0.01 | -0.56% | 1.086 | 1.086 | 1.086 | 4,000 |
| Jun 25 2024 | 1.0921 | 0.03 | 3.03% | 1.075 | 1.0923 | 1.075 | 13,087 |
| Jun 24 2024 | 1.06 | -0.02 | -1.85% | 1.09 | 1.09 | 1.0463 | 15,437 |
| Jun 21 2024 | 1.08 | -0.04 | -3.14% | 1.10 | 1.11 | 1.0485 | 15,789 |
| Jun 20 2024 | 1.115 | 0.00 | 0.45% | 1.11 | 1.115 | 1.11 | 7,722 |
| Jun 18 2024 | 1.11 | -0.02 | -1.40% | 1.10 | 1.12 | 1.10 | 9,085 |
| Jun 17 2024 | 1.1258 | -0.02 | -2.10% | 1.15 | 1.16 | 1.1258 | 4,760 |
| Jun 14 2024 | 1.15 | 0.01 | 0.88% | 1.13 | 1.19 | 1.13 | 30,370 |
| Jun 13 2024 | 1.14 | -0.08 | -6.56% | 1.20 | 1.20 | 1.14 | 30,135 |
| Jun 12 2024 | 1.22 | 0.03 | 2.52% | 1.22 | 1.2265 | 1.22 | 7,847 |
| Jun 11 2024 | 1.19 | -0.03 | -2.34% | 1.185 | 1.19 | 1.18 | 1,401 |
| Jun 10 2024 | 1.2185 | -0.03 | -2.07% | 1.2499 | 1.2499 | 1.2185 | 18,159 |
| Jun 07 2024 | 1.2443 | -0.02 | -1.25% | 1.2495 | 1.25 | 1.22 | 19,169 |
| Jun 06 2024 | 1.26 | -0.01 | -0.40% | 1.28 | 1.28 | 1.23 | 15,720 |
| Jun 05 2024 | 1.265 | 0.05 | 4.55% | 1.235 | 1.28 | 1.235 | 4,516 |
| Jun 04 2024 | 1.21 | 0.03 | 2.54% | 1.18 | 1.2299 | 1.18 | 10,192 |
| Jun 03 2024 | 1.18 | -0.04 | -3.28% | 1.22 | 1.22 | 1.18 | 39,763 |
| May 31 2024 | 1.22 | -0.01 | -0.81% | 1.23 | 1.23 | 1.2185 | 4,010 |
| May 30 2024 | 1.23 | 0.02 | 1.65% | 1.22 | 1.24 | 1.22 | 18,500 |
| May 29 2024 | 1.21 | -0.03 | -2.42% | 1.24 | 1.24 | 1.19 | 4,900 |
| May 28 2024 | 1.24 | 0.01 | 0.81% | 1.24 | 1.25 | 1.23 | 10,511 |
| May 24 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.25 | 1.22 | 21,227 |
| May 23 2024 | 1.23 | -0.06 | -4.65% | 1.2801 | 1.29 | 1.22 | 16,686 |
| May 22 2024 | 1.29 | -0.04 | -3.01% | 1.32 | 1.33 | 1.29 | 4,830 |
| May 21 2024 | 1.33 | -0.08 | -5.67% | 1.32 | 1.35 | 1.315 | 16,082 |
| May 20 2024 | 1.41 | 0.04 | 2.66% | 1.46 | 1.46 | 1.30 | 25,858 |
| May 17 2024 | 1.3735 | 0.00 | 0.26% | 1.33 | 1.3735 | 1.325 | 15,205 |
| May 16 2024 | 1.37 | 0.05 | 4.00% | 1.31 | 1.37 | 1.31 | 4,058 |
| May 15 2024 | 1.3173 | 0.02 | 1.33% | 1.3044 | 1.3173 | 1.2785 | 12,000 |
| May 14 2024 | 1.30 | 0.04 | 2.93% | 1.2701 | 1.30 | 1.2613 | 5,431 |
| May 13 2024 | 1.263 | -0.03 | -2.09% | 1.36 | 1.36 | 1.263 | 6,300 |
| May 10 2024 | 1.29 | 0.02 | 1.45% | 1.29 | 1.29 | 1.29 | 176 |
| May 09 2024 | 1.2715 | 0.01 | 0.69% | 1.30 | 1.30 | 1.251 | 3,429 |
| May 08 2024 | 1.2628 | 0.04 | 3.00% | 1.22 | 1.2628 | 1.22 | 5,750 |
| May 07 2024 | 1.226 | -0.05 | -4.22% | 1.26 | 1.265 | 1.21 | 22,052 |
| May 06 2024 | 1.28 | -0.03 | -2.29% | 1.27 | 1.32 | 1.25 | 17,905 |
| May 03 2024 | 1.31 | -0.03 | -2.24% | 1.33 | 1.33 | 1.29 | 9,423 |
| May 02 2024 | 1.34 | -0.02 | -1.11% | 1.32 | 1.35 | 1.32 | 5,578 |
| May 01 2024 | 1.355 | 0.00 | 0.37% | 1.33 | 1.36 | 1.32 | 7,484 |
| Apr 30 2024 | 1.35 | -0.03 | -1.82% | 1.35 | 1.36 | 1.34 | 4,656 |
| Apr 29 2024 | 1.375 | 0.00 | 0.36% | 1.385 | 1.39 | 1.375 | 6,604 |
