JSE · AME · stock
African Media Entertainment Limited (AME) stock price history
Every JSE trading session of African Media Entertainment Limited from Jan 4, 2000 to Sep 25, 2026: 6,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
AME adjusted close, 2000 to 2026
- ZAR 2,076
- All time high, 2000
- ZAR 70.70
- 52 week high, ZAR 0.4000 low
- 6,841
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AME key facts
- African Media Entertainment Limited (AME) closed at ZAR 66.31 on Sep 25, 2026 on JSE.
- AME's all time high close is ZAR 2,076, set on Jan 7, 2000; its all time low close is ZAR 0.3790 on Apr 2, 2024.
- AME's 52 week range is ZAR 0.4000 to ZAR 70.70.
- AME returned +47.5% over the year to Sep 25, 2026 and +129.8% over five years.
- Over ten years AME returned -14%, -1.5% a year compounded.
- AME's deepest drawdown was -100.0% from Jan 10, 2000 to Apr 2, 2024.
- DataCedar holds 6,841 daily sessions of AME history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AME price chart, 2000 to 2026
AME returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | +30.1% |
| 6 months | +74.3% |
| Year to date | +50.8% |
| 1 year | +47.5% |
| 3 years | +107.8% |
| 5 years | +129.8% |
| 10 years | -14.4% |
| Since Jan 4, 2000 | -95.8% |
| Compound annual growth, 26.7 years | -11.2% |
AME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 2,076 on Jan 7, 2000
- All time low close
- ZAR 0.3790 on Apr 2, 2024
- 52 week high
- ZAR 70.70 on Aug 4, 2026
- 52 week low
- ZAR 0.4000 on Apr 2, 2026
- Deepest drawdown
- -100.0% from Jan 10, 2000 to Apr 2, 2024, not yet recovered
- Best single session
- +9,900% on Aug 18, 2026
- Worst single session
- -99.0% on Aug 7, 2026
- Volatility, 1 year annualised
- 1,600%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2003, +400%
- Worst calendar year
- 2004, -98%
AME 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 44.46 | ZAR 70.70 | ZAR 0.4000 | ZAR 66.31 | +49.1% | 244K | 184 |
| 2025 | ZAR 40.44 | ZAR 50.92 | ZAR 0.4197 | ZAR 44.46 | +9.9% | 171.1K | 250 |
| 2024 | ZAR 32.90 | ZAR 49.40 | ZAR 0.3790 | ZAR 40.44 | +22.9% | 474.4K | 250 |
| 2023 | ZAR 36.85 | ZAR 37.87 | ZAR 23.93 | ZAR 32.90 | -7.7% | 1.8M | 248 |
| 2022 | ZAR 35.05 | ZAR 46.79 | ZAR 27.92 | ZAR 35.66 | +2.2% | 979.7K | 250 |
| 2021 | ZAR 24.87 | ZAR 43.79 | ZAR 16.23 | ZAR 34.89 | +40.3% | 904.2K | 250 |
| 2020 | ZAR 26.86 | ZAR 26.86 | ZAR 14.93 | ZAR 24.87 | -7.4% | 986.6K | 252 |
| 2019 | ZAR 44.00 | ZAR 44.00 | ZAR 20.92 | ZAR 26.86 | -39.2% | 1.3M | 249 |
| 2018 | ZAR 55.65 | ZAR 57.16 | ZAR 35.34 | ZAR 44.20 | -20.6% | 870.7K | 250 |
| 2017 | ZAR 72.50 | ZAR 73.51 | ZAR 47.20 | ZAR 55.65 | -23.2% | 1.2M | 256 |
| 2016 | ZAR 95.31 | ZAR 95.32 | ZAR 50.36 | ZAR 72.50 | -23.9% | 1.5M | 261 |
| 2015 | ZAR 84.85 | ZAR 102.26 | ZAR 82.38 | ZAR 95.31 | +12.3% | 1.2M | 261 |
| 2014 | ZAR 79.38 | ZAR 85.35 | ZAR 69.45 | ZAR 84.85 | +6.9% | 649.9K | 261 |
| 2013 | ZAR 54.55 | ZAR 81.35 | ZAR 53.62 | ZAR 79.38 | +45.5% | 798.2K | 261 |
| 2012 | ZAR 49.58 | ZAR 59.50 | ZAR 44.63 | ZAR 54.55 | +10.0% | 2.4M | 261 |
| 2011 | ZAR 36.69 | ZAR 49.68 | ZAR 20.82 | ZAR 49.58 | +35.1% | 407.3K | 260 |
| 2010 | ZAR 29.72 | ZAR 39.66 | ZAR 26.87 | ZAR 36.69 | +23.5% | 611.4K | 261 |
| 2009 | ZAR 24.19 | ZAR 29.72 | ZAR 19.78 | ZAR 29.72 | +22.9% | 1.6M | 251 |
| 2008 | ZAR 33.63 | ZAR 33.63 | ZAR 15.83 | ZAR 24.19 | -32.1% | 904.9K | 253 |
| 2007 | ZAR 22.74 | ZAR 35.61 | ZAR 22.74 | ZAR 35.61 | +56.6% | 1.1M | 250 |
| 2006 | ZAR 13.59 | ZAR 22.74 | ZAR 12.85 | ZAR 22.74 | +67.3% | 1.9M | 258 |
| 2005 | ZAR 10.87 | ZAR 13.84 | ZAR 9.10 | ZAR 13.59 | +31.0% | 1.4M | 260 |
| 2004 | ZAR 494.30 | ZAR 494.30 | ZAR 3.07 | ZAR 10.38 | -97.9% | 3M | 262 |
| 2003 | ZAR 98.86 | ZAR 692.02 | ZAR 98.86 | ZAR 494.30 | +400.0% | 2.9M | 261 |
| 2002 | ZAR 197.72 | ZAR 494.30 | ZAR 98.86 | ZAR 98.86 | -50.0% | 1.3M | 261 |
| 2001 | ZAR 395.44 | ZAR 593.16 | ZAR 98.86 | ZAR 197.72 | -50.0% | 907.8K | 261 |
| 2000 | ZAR 1,681 | ZAR 2,175 | ZAR 395.44 | ZAR 395.44 | n/a | 4.6M | 259 |
AME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 66.31 | +10.5% |
| August 2026 | ZAR 60.00 | +9.1% |
| July 2026 | ZAR 55.00 | +0.1% |
| June 2026 | ZAR 54.97 | +12.2% |
| May 2026 | ZAR 48.97 | +13.7% |
| April 2026 | ZAR 43.07 | +7.7% |
| March 2026 | ZAR 40.00 | -14.5% |
| February 2026 | ZAR 46.77 | +4.0% |
| January 2026 | ZAR 44.96 | +1.1% |
| December 2025 | ZAR 44.46 | -1.1% |
| November 2025 | ZAR 44.96 | +7.9% |
| October 2025 | ZAR 41.67 | -7.2% |
About the AME data
Daily bars. 6,841 sessions from Jan 4, 2000 to Sep 25, 2026, one row per JSE 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 17, 2026 forward, most recent session Sep 25, 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 JSE trading days; minute timestamps are UTC. Prices are in ZAR. 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 Jan 4, 2000, 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/AME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
AME share price history
