Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.200	2.230	2.100	2.130	8,633	-0.07(-3.18%)
May 07, 2026	2.160	2.290	2.159	2.200	15,625	+0.04(+1.85%)
May 06, 2026	2.110	2.295	2.100	2.160	26,570	-0.13(-5.68%)
May 05, 2026	2.300	2.345	2.210	2.290	27,301	+0.08(+3.62%)
May 04, 2026	2.290	2.400	2.210	2.210	35,622	-0.07(-3.07%)
May 01, 2026	2.280	2.399	2.200	2.280	25,151	+0.00(+0.00%)
Apr 30, 2026	2.260	2.360	2.260	2.280	125,094	+0.00(+0.00%)
Apr 29, 2026	2.370	2.440	2.220	2.280	49,463	+0.01(+0.44%)
Apr 28, 2026	2.210	2.440	2.210	2.270	62,334	-0.12(-5.02%)
Apr 27, 2026	2.380	2.540	2.360	2.390	74,601	+0.01(+0.42%)
Apr 24, 2026	2.350	2.455	2.350	2.380	8,380	+0.02(+0.85%)
Apr 23, 2026	2.400	2.510	2.360	2.360	46,364	-0.06(-2.48%)
Apr 22, 2026	2.320	2.474	2.320	2.420	49,473	+0.13(+5.68%)
Apr 21, 2026	2.300	2.440	2.280	2.290	36,564	+0.00(+0.00%)
Apr 20, 2026	2.390	2.500	2.233	2.290	50,484	-0.10(-4.18%)
Apr 17, 2026	2.300	2.500	2.300	2.390	57,694	+0.03(+1.27%)
Apr 16, 2026	2.140	2.490	2.140	2.360	79,107	+0.26(+12.38%)
Apr 15, 2026	2.130	2.340	2.030	2.100	83,576	-0.06(-2.78%)
Apr 14, 2026	2.060	2.300	2.060	2.160	66,634	+0.04(+1.89%)
Apr 13, 2026	1.970	2.244	1.960	2.120	68,109	+0.11(+5.47%)
Apr 10, 2026	2.220	2.220	1.970	2.010	80,088	-0.21(-9.46%)
Apr 09, 2026	2.400	2.400	2.215	2.220	60,668	-0.08(-3.48%)
Apr 08, 2026	2.480	2.590	2.300	2.300	54,157	-0.08(-3.36%)
Apr 07, 2026	2.410	2.440	2.350	2.380	25,778	-0.09(-3.64%)
Apr 06, 2026	2.500	2.540	2.410	2.470	49,894	-0.03(-1.20%)
Apr 02, 2026	2.460	2.535	2.460	2.500	18,639	+0.01(+0.40%)
Apr 01, 2026	2.440	2.510	2.390	2.490	59,905	+0.13(+5.51%)
Mar 31, 2026	2.335	2.480	2.240	2.360	107,782	+0.10(+4.42%)
Mar 30, 2026	2.310	2.449	2.230	2.260	42,134	-0.07(-3.00%)
Mar 27, 2026	2.245	2.410	2.245	2.330	129,615	-0.03(-1.27%)
Mar 26, 2026	2.370	2.470	2.360	2.360	53,761	-0.03(-1.26%)
Mar 25, 2026	2.380	2.420	2.310	2.390	33,601	+0.00(+0.00%)
Mar 24, 2026	2.390	2.410	2.150	2.390	106,926	+0.00(+0.00%)
Mar 23, 2026	2.410	2.515	2.350	2.390	41,182	+0.13(+5.75%)
Mar 20, 2026	2.370	2.510	2.060	2.260	69,165	-0.14(-5.83%)
Mar 19, 2026	2.420	2.520	2.320	2.400	61,178	-0.06(-2.44%)
Mar 18, 2026	2.590	2.600	2.450	2.460	112,606	-0.13(-5.02%)
Mar 17, 2026	2.640	2.690	2.570	2.590	94,483	+0.01(+0.39%)
Mar 16, 2026	2.600	2.648	2.550	2.580	41,536	-0.08(-3.01%)
Mar 13, 2026	2.570	2.720	2.570	2.660	80,234	+0.06(+2.31%)
Mar 12, 2026	2.530	2.710	2.530	2.600	44,570	+0.02(+0.78%)
Mar 11, 2026	2.550	2.660	2.500	2.580	75,843	+0.05(+1.98%)
Mar 10, 2026	2.480	2.630	2.480	2.530	96,198	+0.02(+0.80%)
Mar 09, 2026	2.600	2.610	2.470	2.510	90,193	-0.16(-5.99%)
Mar 06, 2026	2.550	2.720	2.520	2.670	54,235	+0.16(+6.37%)
Mar 05, 2026	2.590	2.610	2.460	2.510	52,792	-0.08(-3.09%)
Mar 04, 2026	2.460	2.650	2.460	2.590	64,519	+0.13(+5.28%)
Mar 03, 2026	2.320	2.533	2.320	2.460	78,023	-0.08(-3.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Amber International Holding Limited - American Depositary Shares (NQ:AMBR)

Historical Prices