Amber International Holding Limited - American Depositary Shares (AMBR)

1.8700
-0.0300 (-1.58%)
NASDAQ · Last Trade: Nov 3rd, 11:53 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20261.671.981.621.90106,9451.90
10/30/20261.541.771.541.7791,3501.77
10/29/20261.581.701.511.6066,7171.60
10/28/20261.641.751.621.6245,2461.62
10/27/20261.471.721.471.6882,7141.68
10/26/20261.561.621.481.4849,4811.48
10/23/20261.601.711.471.5934,9801.59
10/22/20261.711.761.531.60131,9101.60
10/21/20261.751.861.731.7383,2621.73
10/20/20261.741.871.721.7582,1341.75
10/19/20261.701.901.681.82103,7831.82
10/16/20261.801.951.651.70175,0931.70
10/15/20261.871.921.671.81166,0811.81
10/14/20261.832.011.751.94161,9121.94
10/13/20261.731.961.681.9673,8551.96
10/12/20261.892.011.761.84190,6431.84
10/09/20262.112.121.871.88107,2981.88
10/08/20262.272.402.032.07245,1412.07
10/07/20261.962.291.922.28294,0482.28
10/06/20261.882.001.881.99217,2121.99
10/05/20261.771.921.771.8888,3191.88
10/02/20261.861.921.811.8197,3971.81
10/01/20261.791.921.791.89154,7141.89
9/30/20261.831.911.781.7888,2111.78
9/29/20261.781.941.751.84138,3331.84
9/28/20261.851.891.711.77132,7621.77
9/25/20261.801.961.761.86245,5691.86
9/24/20261.912.051.811.88191,6961.88
9/23/20261.872.051.861.92262,8911.92
9/22/20261.641.961.491.89552,8791.89
9/21/20262.012.101.581.65542,3291.65
9/18/20261.422.001.391.971,074,0571.97
9/17/20261.241.531.241.47336,7611.47
9/16/20261.131.351.121.32332,0161.32
9/15/20261.071.181.001.18229,5531.18
9/14/20261.071.171.021.13258,4981.13
9/11/20261.001.110.971.08276,8341.08
9/10/20260.941.010.921.0195,4281.01
9/09/20260.950.990.870.99292,8440.99
9/08/20260.900.990.830.98326,0280.98
9/04/20260.920.950.900.91287,7750.91
9/03/20261.031.030.900.941,088,4450.94
9/02/20260.971.080.911.024,814,6901.02
9/01/20261.391.400.860.8816,021,9640.88
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