Amber International Holding Limited - American Depositary Shares (AMBR)
2.1700
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 6:57 AM EDT
Historical Prices For Amber International Holding Limited - American Depositary Shares (AMBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 2.12 | 2.23 | 2.04 | 2.17 | 250,903 | 2.17 |
| 10/22/2025 | 2.12 | 2.21 | 2.02 | 2.02 | 340,322 | 2.02 |
| 10/21/2025 | 2.18 | 2.26 | 2.00 | 2.13 | 207,116 | 2.13 |
| 10/20/2025 | 2.06 | 2.25 | 2.00 | 2.15 | 191,996 | 2.15 |
| 10/17/2025 | 2.24 | 2.30 | 2.06 | 2.11 | 203,552 | 2.11 |
| 10/16/2025 | 2.67 | 2.70 | 2.22 | 2.24 | 256,134 | 2.24 |
| 10/15/2025 | 2.55 | 2.70 | 2.53 | 2.65 | 268,278 | 2.65 |
| 10/14/2025 | 2.41 | 2.61 | 2.23 | 2.59 | 168,361 | 2.59 |
| 10/13/2025 | 2.54 | 2.55 | 2.20 | 2.44 | 302,061 | 2.44 |
| 10/10/2025 | 2.81 | 2.82 | 2.51 | 2.64 | 238,240 | 2.64 |
| 10/09/2025 | 2.97 | 3.00 | 2.73 | 2.87 | 162,357 | 2.87 |
| 10/08/2025 | 3.06 | 3.06 | 2.86 | 3.00 | 118,441 | 3.00 |
| 10/07/2025 | 2.96 | 3.11 | 2.83 | 3.01 | 110,447 | 3.01 |
| 10/06/2025 | 3.37 | 3.37 | 2.82 | 2.91 | 228,881 | 2.91 |
| 10/03/2025 | 3.31 | 3.39 | 3.07 | 3.21 | 122,766 | 3.21 |
| 10/02/2025 | 3.19 | 3.45 | 3.03 | 3.41 | 183,232 | 3.41 |
| 10/01/2025 | 3.33 | 3.33 | 3.06 | 3.20 | 154,632 | 3.20 |
| 9/30/2025 | 3.60 | 3.70 | 3.20 | 3.35 | 166,382 | 3.35 |
| 9/29/2025 | 3.70 | 3.74 | 3.37 | 3.53 | 231,298 | 3.53 |
| 9/26/2025 | 3.74 | 3.74 | 3.40 | 3.44 | 143,871 | 3.44 |
| 9/25/2025 | 3.61 | 3.75 | 3.52 | 3.63 | 130,552 | 3.63 |
| 9/24/2025 | 3.81 | 4.05 | 3.62 | 3.73 | 179,426 | 3.73 |
| 9/23/2025 | 4.29 | 4.34 | 3.76 | 3.84 | 162,061 | 3.84 |
| 9/22/2025 | 4.10 | 4.37 | 3.83 | 4.29 | 609,080 | 4.29 |
| 9/19/2025 | 4.00 | 4.23 | 3.90 | 3.94 | 157,376 | 3.94 |
| 9/18/2025 | 4.01 | 4.26 | 3.93 | 4.15 | 116,518 | 4.15 |
| 9/17/2025 | 4.21 | 4.27 | 3.99 | 4.13 | 147,340 | 4.13 |
| 9/16/2025 | 4.45 | 4.45 | 3.99 | 4.13 | 110,952 | 4.13 |
| 9/15/2025 | 4.04 | 4.43 | 4.03 | 4.36 | 129,177 | 4.36 |
| 9/12/2025 | 4.24 | 4.26 | 4.00 | 4.14 | 93,632 | 4.14 |
| 9/11/2025 | 4.01 | 4.48 | 4.01 | 4.20 | 102,786 | 4.20 |
| 9/10/2025 | 4.35 | 5.27 | 3.53 | 4.16 | 508,212 | 4.16 |
| 9/09/2025 | 4.28 | 4.55 | 4.28 | 4.28 | 204,028 | 4.28 |
| 9/08/2025 | 3.98 | 4.50 | 3.98 | 4.43 | 224,953 | 4.43 |
| 9/05/2025 | 3.78 | 4.11 | 3.71 | 3.98 | 146,604 | 3.98 |
| 9/04/2025 | 3.82 | 3.92 | 3.58 | 3.78 | 113,852 | 3.78 |
| 9/03/2025 | 3.66 | 3.98 | 3.55 | 3.83 | 146,710 | 3.83 |
| 9/02/2025 | 3.58 | 3.73 | 3.45 | 3.50 | 148,556 | 3.50 |
| 8/29/2025 | 3.91 | 3.91 | 3.60 | 3.60 | 87,076 | 3.60 |
| 8/28/2025 | 3.92 | 4.16 | 3.70 | 3.89 | 131,793 | 3.89 |
| 8/27/2025 | 4.16 | 4.19 | 3.55 | 3.88 | 257,511 | 3.88 |
| 8/26/2025 | 4.20 | 4.29 | 3.90 | 3.98 | 72,464 | 3.98 |
| 8/25/2025 | 4.76 | 4.76 | 4.10 | 4.26 | 181,758 | 4.26 |
| 8/22/2025 | 4.90 | 5.06 | 4.45 | 4.68 | 233,168 | 4.68 |
| 8/21/2025 | 5.07 | 5.07 | 4.89 | 4.89 | 78,376 | 4.89 |
| 8/20/2025 | 5.00 | 5.07 | 4.81 | 4.91 | 121,728 | 4.91 |
| 8/19/2025 | 5.09 | 5.24 | 4.95 | 5.14 | 125,444 | 5.14 |
| 8/18/2025 | 5.84 | 5.95 | 4.81 | 5.34 | 244,027 | 5.34 |
| 8/15/2025 | 6.52 | 6.54 | 5.30 | 5.59 | 236,085 | 5.59 |
| 8/14/2025 | 6.55 | 6.78 | 6.41 | 6.52 | 27,369 | 6.52 |
| 8/13/2025 | 6.60 | 6.78 | 6.56 | 6.58 | 45,099 | 6.58 |
| 8/12/2025 | 6.56 | 6.89 | 6.56 | 6.60 | 111,453 | 6.60 |
| 8/11/2025 | 6.70 | 7.05 | 6.60 | 6.60 | 58,395 | 6.60 |
| 8/08/2025 | 7.04 | 7.40 | 6.56 | 6.56 | 79,384 | 6.56 |
| 8/07/2025 | 7.05 | 7.60 | 7.05 | 7.21 | 153,587 | 7.21 |
| 8/06/2025 | 6.81 | 7.05 | 6.73 | 6.92 | 102,911 | 6.92 |
| 8/05/2025 | 7.00 | 7.11 | 6.91 | 6.99 | 75,095 | 6.99 |
| 8/04/2025 | 6.83 | 7.00 | 6.83 | 6.89 | 51,072 | 6.89 |
| 8/01/2025 | 6.70 | 7.06 | 6.70 | 6.72 | 109,721 | 6.72 |
| 7/31/2025 | 6.93 | 7.21 | 6.80 | 6.86 | 93,296 | 6.86 |
| 7/30/2025 | 6.64 | 7.12 | 6.55 | 7.07 | 243,503 | 7.07 |
| 7/29/2025 | 7.09 | 7.23 | 6.22 | 6.64 | 328,490 | 6.64 |
| 7/28/2025 | 7.36 | 7.48 | 7.09 | 7.10 | 109,321 | 7.10 |
| 7/25/2025 | 7.20 | 7.54 | 7.11 | 7.26 | 86,743 | 7.26 |
| 7/24/2025 | 7.50 | 7.77 | 7.05 | 7.43 | 177,367 | 7.43 |