Amber International Holding Limited - American Depositary Shares (AMBR)

1.0200
+0.1399 (15.90%)
NASDAQ· Last Trade: Sep 2nd, 4:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amber International Holding Limited - American Depositary Shares (AMBR)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20261.391.400.860.8816,021,2280.88
8/31/20261.051.181.051.1651,2311.16
8/28/20261.081.101.011.0521,7191.05
8/27/20261.081.141.061.0936,7241.09
8/26/20261.091.101.021.0719,1191.07
8/25/20261.081.161.061.0851,3971.08
8/24/20260.971.090.971.0855,7301.08
8/21/20261.051.050.950.9851,4720.98
8/20/20261.041.040.930.98105,1480.98
8/19/20261.151.210.830.94189,9420.94
8/18/20261.261.291.241.2421,2881.24
8/17/20261.261.281.251.2529,7881.25
8/14/20261.351.361.311.3113,1451.31
8/13/20261.401.401.311.3415,2841.34
8/12/20261.301.381.301.313,9481.31
8/11/20261.331.381.301.3016,2461.30
8/10/20261.301.401.301.339,1231.33
8/07/20261.361.441.361.3816,4751.38
8/06/20261.361.401.361.363,7961.36
8/05/20261.381.431.321.409,9141.40
8/04/20261.391.421.331.3515,5481.35
8/03/20261.371.421.311.3916,6401.39
7/31/20261.411.441.381.3813,0021.38
7/30/20261.411.481.401.429,8741.42
7/29/20261.391.491.391.4015,7211.40
7/28/20261.401.441.381.4011,9581.40
7/27/20261.451.491.391.3930,4721.39
7/24/20261.391.481.391.4615,8271.46
7/23/20261.391.491.391.398,9781.39
7/22/20261.411.421.411.422,3421.42
7/21/20261.431.441.391.3910,0241.39
7/20/20261.431.471.411.428,6371.42
7/17/20261.421.461.401.4129,9641.41
7/16/20261.481.511.411.4618,5361.46
7/15/20261.411.481.411.489,5641.48
7/14/20261.411.461.401.4123,3141.41
7/13/20261.411.461.411.417,1791.41
7/10/20261.411.461.401.418,2951.41
7/09/20261.421.481.401.4014,5921.40
7/08/20261.431.481.411.429,9961.42
7/07/20261.501.521.431.4526,8271.45
7/06/20261.411.471.401.4450,7441.44
7/02/20261.441.471.431.4329,9571.43
7/01/20261.501.561.501.5035,6551.50
6/30/20261.541.541.451.4929,4791.49
6/29/20261.511.601.501.5433,6051.54
6/26/20261.451.531.451.5036,0981.50
6/25/20261.471.561.441.4818,1261.48
6/24/20261.531.561.511.5516,2121.55
6/23/20261.421.561.421.5529,2381.55
6/22/20261.491.561.451.4923,7411.49
6/18/20261.521.571.511.5638,7231.56
6/17/20261.511.721.501.50177,3391.50
6/16/20261.361.511.311.4735,5831.47
6/15/20261.361.461.361.4142,1681.41
6/12/20261.441.501.341.3765,7221.37
6/11/20261.471.541.421.4488,1541.44
6/10/20261.501.571.481.4834,4251.48
6/09/20261.501.511.481.5489,3731.54
6/08/20261.501.551.461.5146,3671.51
6/05/20261.511.571.461.4644,8861.46
6/04/20261.511.601.491.55129,3711.55
6/03/20261.551.591.511.5287,7781.52
6/02/20261.651.651.501.5373,5131.53