ASX · AMA · stock
AMA Group Limited (AMA) stock price history
Every ASX trading session of AMA Group Limited from Aug 31, 2006 to Nov 13, 2026: 5,040 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMA adjusted close, 2006 to 2026
- A$11.01
- All time high, 2019
- A$0.8720
- 52 week high, A$0.4112 low
- 5,040
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
AMA key facts
- AMA Group Limited (AMA) closed at A$0.4700 on Nov 13, 2026 on ASX.
- AMA's all time high close is A$11.01, set on Aug 9, 2019; its all time low close is A$0.0947 on Mar 10, 2009.
- AMA's 52 week range is A$0.4112 to A$0.8720.
- AMA returned -45.5% over the year to Nov 13, 2026 and -87.2% over five years.
- Over ten years AMA returned -93%, -23.6% a year compounded.
- AMA's deepest drawdown was -97.5% from Jan 1, 2008 to Mar 10, 2009.
- DataCedar holds 5,040 daily sessions of AMA history from Aug 31, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AMA price chart, 2006 to 2026
AMA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +7.8% |
| 6 months | -18.2% |
| Year to date | -40.7% |
| 1 year | -45.5% |
| 3 years | -20.8% |
| 5 years | -87.2% |
| 10 years | -93.2% |
| Since Aug 31, 2006 | -65.7% |
| Compound annual growth, 20.2 years | -5.2% |
AMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$11.01 on Aug 9, 2019
- All time low close
- A$0.0947 on Mar 10, 2009
- 52 week high
- A$0.8720 on Dec 7, 2025
- 52 week low
- A$0.4112 on Jun 3, 2026
- Deepest drawdown
- -97.5% from Jan 1, 2008 to Mar 10, 2009, recovered May 28, 2015
- Best single session
- +103.0% on Oct 30, 2008
- Worst single session
- -71.7% on Oct 23, 2008
- Volatility, 1 year annualised
- 54.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2012, +227%
- Worst calendar year
- 2008, -95%
AMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 31, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7927 | A$0.8175 | A$0.4112 | A$0.4700 | -40.7% | 114.6M | 235 |
| 2025 | A$0.5648 | A$1.09 | A$0.4162 | A$0.7927 | +42.9% | 151.1M | 253 |
| 2024 | A$0.6203 | A$0.7356 | A$0.3368 | A$0.5549 | -10.5% | 101.3M | 254 |
| 2023 | A$1.68 | A$2.11 | A$0.3013 | A$0.6203 | -63.0% | 153.8M | 252 |
| 2022 | A$3.51 | A$3.86 | A$1.13 | A$1.68 | -50.0% | 73.4M | 251 |
| 2021 | A$6.15 | A$6.30 | A$3.00 | A$3.36 | -44.7% | 131.9M | 254 |
| 2020 | A$6.87 | A$7.74 | A$1.14 | A$6.07 | -10.6% | 174.2M | 255 |
| 2019 | A$6.36 | A$11.29 | A$6.03 | A$6.79 | +6.8% | 64.6M | 253 |
| 2018 | A$7.33 | A$8.88 | A$6.36 | A$6.36 | -15.0% | 27M | 253 |
| 2017 | A$6.89 | A$8.01 | A$5.98 | A$7.48 | +8.5% | 23.3M | 252 |
| 2016 | A$6.30 | A$8.05 | A$5.03 | A$6.89 | +7.1% | 18.8M | 253 |
| 2015 | A$2.44 | A$7.46 | A$2.41 | A$6.44 | +163.6% | 24.2M | 254 |
| 2014 | A$2.16 | A$2.54 | A$1.43 | A$2.44 | +13.0% | 13.1M | 253 |
| 2013 | A$2.31 | A$2.58 | A$1.58 | A$2.16 | -6.4% | 15.2M | 246 |
| 2012 | A$0.7062 | A$2.43 | A$0.7062 | A$2.31 | +226.7% | 12.1M | 214 |
| 2011 | A$0.7364 | A$0.8756 | A$0.4734 | A$0.7062 | -4.1% | 4.6M | 234 |
| 2010 | A$0.2788 | A$0.7890 | A$0.1736 | A$0.7364 | +164.2% | 6.1M | 239 |
| 2009 | A$0.1788 | A$0.4103 | A$0.0894 | A$0.2788 | +71.0% | 6.1M | 246 |
| 2008 | A$3.64 | A$3.86 | A$0.1420 | A$0.1630 | -95.4% | 7M | 251 |
| 2007 | A$1.42 | A$3.82 | A$1.29 | A$3.54 | +148.7% | 8.7M | 253 |
| 2006 | A$1.46 | A$1.56 | A$1.24 | A$1.42 | n/a | 2M | 85 |
AMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.4700 | +5.6% |
| October 2026 | A$0.4450 | -6.3% |
| September 2026 | A$0.4750 | -6.0% |
| August 2026 | A$0.5054 | +14.6% |
| July 2026 | A$0.4410 | -2.2% |
| June 2026 | A$0.4509 | -12.5% |
| May 2026 | A$0.5153 | -11.9% |
| April 2026 | A$0.5846 | +18.0% |
| March 2026 | A$0.4955 | -25.9% |
| February 2026 | A$0.6689 | -10.0% |
| January 2026 | A$0.7432 | -6.3% |
| December 2025 | A$0.7927 | -9.1% |
About the AMA data
Daily bars. 5,040 sessions from Aug 31, 2006 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AAMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AMA share price history
