Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	2.550	2.608	2.220	2.540	98,768	-0.06(-2.31%)
Feb 27, 2026	2.590	2.707	2.540	2.600	28,644	+0.02(+0.78%)
Feb 26, 2026	2.730	2.750	2.520	2.580	108,782	-0.21(-7.53%)
Feb 25, 2026	2.610	2.801	2.570	2.790	157,961	+0.23(+8.98%)
Feb 24, 2026	2.320	2.650	2.320	2.560	115,365	+0.24(+10.34%)
Feb 23, 2026	2.330	2.440	2.320	2.320	62,310	-0.10(-4.13%)
Feb 20, 2026	2.300	2.510	2.290	2.420	89,141	-0.01(-0.41%)
Feb 19, 2026	2.460	2.530	2.300	2.430	84,842	-0.08(-3.19%)
Feb 18, 2026	2.310	2.630	2.200	2.510	198,504	+0.33(+15.14%)
Feb 17, 2026	2.350	2.390	2.150	2.180	73,975	-0.25(-10.29%)
Feb 13, 2026	2.450	2.570	2.292	2.430	129,997	+0.01(+0.41%)
Feb 12, 2026	2.150	2.440	2.040	2.420	195,798	+0.30(+14.15%)
Feb 11, 2026	2.160	2.250	2.050	2.120	72,945	-0.04(-1.85%)
Feb 10, 2026	2.160	2.280	2.070	2.160	93,965	+0.00(+0.00%)
Feb 09, 2026	2.050	2.400	2.019	2.160	135,401	+0.11(+5.37%)
Feb 06, 2026	1.890	2.090	1.843	2.050	105,071	+0.24(+13.26%)
Feb 05, 2026	1.880	1.980	1.810	1.810	109,290	-0.15(-7.65%)
Feb 04, 2026	1.870	2.020	1.825	1.960	89,800	+0.10(+5.38%)
Feb 03, 2026	2.200	2.260	1.810	1.860	212,199	-0.34(-15.45%)
Feb 02, 2026	2.500	2.620	2.200	2.200	166,871	-0.31(-12.35%)
Jan 30, 2026	2.600	2.710	2.510	2.510	93,507	-0.09(-3.46%)
Jan 29, 2026	2.530	2.680	2.500	2.600	72,727	+0.02(+0.78%)
Jan 28, 2026	2.520	2.665	2.490	2.580	46,693	+0.12(+4.88%)
Jan 27, 2026	2.540	2.571	2.400	2.460	95,049	-0.03(-1.20%)
Jan 26, 2026	2.770	2.820	2.450	2.490	148,927	-0.25(-9.12%)
Jan 23, 2026	2.580	2.820	2.495	2.740	149,384	+0.16(+6.20%)
Jan 22, 2026	2.560	2.780	2.560	2.580	115,175	-0.04(-1.53%)
Jan 21, 2026	2.530	2.680	2.470	2.620	124,149	+0.16(+6.50%)
Jan 20, 2026	2.480	2.630	2.330	2.460	95,828	-0.12(-4.65%)
Jan 16, 2026	2.600	2.680	2.451	2.580	108,226	-0.04(-1.53%)
Jan 15, 2026	2.730	2.800	2.620	2.620	94,896	-0.05(-1.87%)
Jan 14, 2026	2.620	2.745	2.560	2.670	96,704	+0.07(+2.69%)
Jan 13, 2026	2.700	2.705	2.461	2.600	146,265	-0.07(-2.62%)
Jan 12, 2026	2.690	2.800	2.650	2.670	186,958	+0.06(+2.30%)
Jan 09, 2026	2.560	2.800	2.540	2.610	253,964	+0.07(+2.76%)
Jan 08, 2026	2.510	2.690	2.460	2.540	161,906	+0.03(+1.20%)
Jan 07, 2026	2.290	2.570	2.140	2.510	196,461	+0.22(+9.61%)
Jan 06, 2026	2.380	2.470	2.180	2.290	170,928	-0.15(-6.15%)
Jan 05, 2026	2.180	2.600	2.130	2.440	588,691	+0.45(+22.61%)

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