Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Amber International Holding (AMBR) Historical Prices

AMBR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.541.771.541.771.77+10.63%91,3490.19
Oct 29, 20261.581.701.511.601.60-1.23%66,7160.14
Oct 28, 20261.641.751.621.621.62-3.57%45,0520.09
Oct 27, 20261.471.721.471.681.68+13.51%82,7130.17
Oct 26, 20261.561.621.481.481.48-6.92%49,4200.10
Oct 23, 20261.601.711.471.591.59-0.63%34,9780.07
Oct 22, 20261.711.761.531.601.60-7.51%131,8740.27
Oct 21, 20261.751.861.731.731.73-1.14%83,2630.17
Oct 20, 20261.741.871.721.751.75-3.85%82,1340.17
Oct 19, 20261.701.901.681.821.82+7.06%103,7820.22
Oct 16, 20261.801.951.651.701.70-6.08%174,5780.37
Oct 15, 20261.871.921.671.811.81-6.70%166,0830.35
Oct 14, 20261.832.011.751.941.94-1.02%161,9160.34
Oct 13, 20261.731.961.681.961.96+6.52%73,8540.16
Oct 12, 20261.892.011.761.841.84-2.13%190,6590.41
Oct 09, 20262.112.121.871.881.88-9.18%107,2970.23
Oct 08, 20262.272.402.032.072.07-9.21%245,1410.53
Oct 07, 20261.962.301.922.282.28+14.57%294,2970.64
Oct 06, 20261.882.001.881.991.99+5.85%217,2520.48
Oct 05, 20261.771.921.771.881.88+3.87%88,3170.19
Oct 02, 20261.861.921.811.811.81-4.23%97,3940.21
Oct 01, 20261.791.921.791.891.89+6.18%154,6760.34
Sep 30, 20261.831.911.781.781.78-3.26%88,5940.20
Sep 29, 20261.781.941.751.841.84+3.66%138,3560.31
Sep 28, 20261.851.891.711.781.78-4.57%132,8050.30
Sep 25, 20261.801.961.761.861.86-1.06%245,5680.55
Sep 24, 20261.912.051.811.881.88-2.08%192,2940.44
Sep 23, 20261.872.051.861.921.92+1.59%262,8940.60
Sep 22, 20261.641.961.491.891.89+14.55%553,0611.29
Sep 21, 20262.012.101.581.651.65-16.24%548,7831.30
Sep 18, 20261.422.001.391.971.97+34.01%1,074,0552.65
Sep 17, 20261.241.531.241.471.47+11.36%335,6080.84
Sep 16, 20261.131.351.121.321.32+11.86%332,0290.84
Sep 15, 20261.071.181.001.181.18+4.42%229,5720.58
Sep 14, 20261.071.171.031.131.13+4.63%258,5860.66
Sep 11, 20261.001.110.971.081.08+6.93%276,8320.72
Sep 10, 20260.941.010.921.011.01+2.12%95,7160.25
Sep 09, 20260.950.990.870.990.99+1.23%293,3010.77
Sep 08, 20260.900.990.830.980.98+7.48%326,2970.86
Sep 07, 20260.920.950.900.910.91+0.00%00.00
Sep 04, 20260.920.950.900.910.91-3.19%287,7730.76
Sep 03, 20261.031.030.900.940.94-7.94%1,065,3992.96
Sep 02, 20260.971.080.911.021.02+15.91%4,831,93916.92
Sep 01, 20261.391.400.860.880.88-24.14%15,853,310449.53
Aug 31, 20261.051.181.051.161.16+10.48%51,5771.45
Aug 28, 20261.081.101.011.051.05-3.67%21,7170.60
Aug 27, 20261.081.141.061.091.09+1.40%36,7231.01
Aug 26, 20261.091.101.021.081.08-0.46%19,1190.51
Aug 25, 20261.081.161.061.081.08+0.00%51,3961.38
Aug 24, 20260.971.090.971.081.08+10.77%55,7301.49