Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
AMBL | 2020-02-28 | 21.48 | 21.48 | 21.48 | 21.48 | 500 |
AMBL | 2020-02-27 | 20.13 | 22.92 | 20.13 | 20.57 | 244000 |
AMBL | 2020-02-26 | 18.90 | 21.53 | 18.90 | 21.53 | 10000 |
AMBL | 2020-02-25 | 20.21 | 20.21 | 20.21 | 20.21 | 500 |
AMBL | 2020-02-24 | 0.00 | 21.62 | 21.62 | 21.62 | 0 |
AMBL | 2020-02-21 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
AMBL | 2020-02-04 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
AMBL | 2020-01-09 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
AMBL | 2019-12-20 | 24.30 | 24.30 | 24.30 | 24.30 | 500 |
AMBL | 2019-12-19 | 23.15 | 23.15 | 23.15 | 23.15 | 500 |
AMBL | 2019-12-17 | 0.00 | 24.37 | 24.37 | 24.37 | 0 |
AMBL | 2019-12-13 | 24.50 | 24.50 | 24.50 | 24.50 | 500 |
AMBL | 2019-12-12 | 23.47 | 23.47 | 23.47 | 23.47 | 500 |
AMBL | 2019-12-06 | 22.61 | 22.61 | 22.61 | 22.61 | 500 |
AMBL | 2019-12-04 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
AMBL | 2019-12-03 | 0.00 | 22.63 | 22.63 | 22.63 | 0 |
AMBL | 2019-12-02 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
AMBL | 2019-11-28 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
AMBL | 2019-11-27 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
AMBL | 2019-11-22 | 25.25 | 25.25 | 25.25 | 25.25 | 500 |
AMBL | 2019-11-20 | 24.10 | 24.20 | 24.10 | 24.20 | 3000 |
AMBL | 2019-11-18 | 0.00 | 23.07 | 23.07 | 23.07 | 0 |
AMBL | 2019-11-15 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
AMBL | 2019-11-14 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
AMBL | 2019-11-12 | 23.78 | 23.78 | 23.78 | 23.78 | 500 |
AMBL | 2019-11-08 | 23.45 | 23.45 | 23.45 | 23.45 | 500 |
AMBL | 2019-11-07 | 22.79 | 22.89 | 22.79 | 22.89 | 2000 |
AMBL | 2019-11-06 | 22.78 | 22.78 | 22.78 | 22.78 | 500 |
AMBL | 2019-11-05 | 22.89 | 22.89 | 22.89 | 22.89 | 500 |
AMBL | 2019-10-21 | 22.39 | 22.39 | 22.39 | 22.39 | 500 |
AMBL | 2019-10-10 | 21.70 | 21.70 | 21.70 | 21.70 | 500 |
AMBL | 2019-10-09 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
AMBL | 2019-09-23 | 19.98 | 21.20 | 19.98 | 21.20 | 2500 |
AMBL | 2019-09-20 | 0.00 | 20.24 | 20.24 | 20.24 | 0 |
AMBL | 2019-09-17 | 20.48 | 20.48 | 20.48 | 20.48 | 500 |
AMBL | 2019-09-16 | 19.39 | 20.00 | 19.39 | 20.00 | 3000 |
AMBL | 2019-09-12 | 18.10 | 19.87 | 18.00 | 19.87 | 8000 |
AMBL | 2019-09-11 | 18.50 | 18.94 | 18.50 | 18.94 | 1500 |
AMBL | 2019-09-05 | 0.00 | 18.21 | 18.21 | 18.21 | 0 |
AMBL | 2019-08-30 | 18.94 | 18.94 | 18.94 | 18.94 | 1500 |
AMBL | 2019-08-29 | 17.95 | 18.13 | 17.95 | 18.13 | 3000 |
AMBL | 2019-08-28 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
AMBL | 2019-08-27 | 17.25 | 17.25 | 17.25 | 17.25 | 500 |
AMBL | 2019-08-26 | 16.35 | 16.35 | 16.35 | 16.35 | 500 |
AMBL | 2019-08-23 | 15.39 | 15.39 | 15.39 | 15.39 | 500 |
AMBL | 2019-08-22 | 14.00 | 14.85 | 14.00 | 14.85 | 1000 |
AMBL | 2019-08-21 | 13.88 | 13.88 | 13.88 | 13.88 | 500 |
AMBL | 2019-08-20 | 12.97 | 12.97 | 12.97 | 12.97 | 500 |
AMBL | 2019-08-19 | 10.98 | 12.00 | 10.98 | 12.00 | 3000 |
AMBL | 2019-08-16 | 11.00 | 11.00 | 11.00 | 11.00 | 1000 |
AMBL | 2019-08-02 | 11.97 | 11.97 | 11.97 | 11.97 | 500 |
AMBL | 2019-07-25 | 11.44 | 11.44 | 11.44 | 11.44 | 500 |
AMBL | 2019-07-23 | 0.00 | 10.69 | 10.69 | 10.69 | 0 |
AMBL | 2019-07-02 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
AMBL | 2019-07-01 | 10.60 | 10.60 | 10.60 | 10.60 | 500 |
AMBL | 2019-06-28 | 10.39 | 10.39 | 10.01 | 10.01 | 1000 |
AMBL | 2019-06-26 | 0.00 | 11.00 | 11.00 | 11.00 | 0 |
AMBL | 2019-06-12 | 11.00 | 11.19 | 11.00 | 11.19 | 1500 |
AMBL | 2019-06-11 | 10.93 | 10.93 | 10.93 | 10.93 | 500 |
AMBL | 2019-06-10 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
AMBL | 2019-05-28 | 0.00 | 10.89 | 10.89 | 10.89 | 0 |
AMBL | 2019-05-20 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
AMBL | 2019-05-13 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
AMBL | 2019-05-06 | 10.97 | 10.97 | 10.97 | 10.97 | 500 |
AMBL | 2019-04-23 | 10.89 | 10.93 | 10.89 | 10.93 | 1500 |
AMBL | 2019-04-22 | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
AMBL | 2019-04-19 | 10.38 | 10.38 | 10.38 | 10.38 | 500 |
AMBL | 2019-04-18 | 9.60 | 9.60 | 9.60 | 9.60 | 500 |
AMBL | 2019-04-17 | 10.00 | 10.59 | 10.00 | 10.59 | 4000 |
AMBL | 2019-04-16 | 10.31 | 10.31 | 10.31 | 10.31 | 500 |
AMBL | 2019-04-15 | 9.72 | 10.14 | 9.72 | 10.14 | 37000 |
AMBL | 2019-04-12 | 9.13 | 10.48 | 9.06 | 9.85 | 18000 |
AMBL | 2019-04-11 | 8.97 | 9.73 | 8.97 | 9.73 | 10000 |
AMBL | 2019-04-10 | 8.81 | 10.03 | 8.80 | 9.60 | 51500 |
AMBL | 2019-04-09 | 8.61 | 10.05 | 8.61 | 9.69 | 178000 |
AMBL | 2019-04-08 | 9.35 | 9.94 | 8.50 | 9.25 | 119500 |
AMBL | 2019-04-05 | 8.19 | 8.97 | 8.19 | 8.96 | 2000 |
AMBL | 2019-04-03 | 7.71 | 9.05 | 7.71 | 9.05 | 2500 |
AMBL | 2019-03-29 | 8.52 | 8.85 | 8.52 | 8.71 | 5000 |
AMBL | 2019-03-28 | 9.27 | 9.27 | 8.40 | 8.90 | 2500 |
AMBL | 2019-03-27 | 9.35 | 9.35 | 8.31 | 8.81 | 4500 |
AMBL | 2019-03-26 | 8.64 | 9.18 | 8.50 | 8.64 | 8000 |
AMBL | 2019-03-25 | 8.89 | 9.48 | 8.89 | 9.48 | 6500 |
AMBL | 2019-03-22 | 8.64 | 9.34 | 8.55 | 8.55 | 1500 |
AMBL | 2019-03-21 | 8.35 | 9.43 | 8.35 | 9.43 | 1000 |
AMBL | 2019-03-19 | 8.25 | 9.22 | 8.25 | 9.22 | 2500 |
AMBL | 2019-03-14 | 9.09 | 9.09 | 9.09 | 9.09 | 500 |
AMBL | 2019-03-13 | 8.19 | 9.43 | 8.19 | 8.61 | 17000 |
AMBL | 2019-03-11 | 8.00 | 9.10 | 8.00 | 9.10 | 6000 |
AMBL | 2019-03-08 | 8.50 | 8.75 | 8.31 | 8.59 | 7000 |
AMBL | 2019-03-07 | 8.51 | 8.51 | 8.51 | 8.51 | 1000 |
AMBL | 2019-03-06 | 9.05 | 9.77 | 8.69 | 8.73 | 56500 |
AMBL | 2019-03-05 | 8.50 | 9.88 | 8.35 | 9.36 | 78000 |
AMBL | 2019-03-04 | 8.78 | 9.30 | 8.50 | 8.88 | 9000 |
AMBL | 2019-03-01 | 8.39 | 9.14 | 8.39 | 8.50 | 4000 |
AMBL | 2019-02-28 | 8.50 | 9.01 | 8.50 | 8.51 | 1500 |
AMBL | 2019-02-27 | 8.30 | 9.00 | 8.30 | 9.00 | 1500 |
AMBL | 2019-02-26 | 9.18 | 9.18 | 9.18 | 9.18 | 1000 |
AMBL | 2019-02-25 | 9.00 | 9.73 | 8.55 | 8.64 | 40500 |
AMBL | 2019-02-22 | 9.19 | 9.89 | 9.05 | 9.25 | 43000 |
AMBL | 2019-02-21 | 8.86 | 9.44 | 8.86 | 9.44 | 24500 |
AMBL | 2019-02-20 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
AMBL | 2019-02-19 | 8.50 | 8.93 | 8.50 | 8.93 | 3500 |
AMBL | 2019-02-18 | 8.07 | 9.14 | 8.00 | 8.76 | 17000 |
AMBL | 2019-02-15 | 8.98 | 8.98 | 8.98 | 8.98 | 500 |
AMBL | 2019-02-14 | 8.64 | 9.30 | 8.64 | 8.85 | 64000 |
AMBL | 2019-02-13 | 8.89 | 9.44 | 8.50 | 9.35 | 42500 |
AMBL | 2019-02-12 | 8.27 | 9.64 | 8.19 | 8.81 | 46500 |
AMBL | 2019-02-11 | 8.25 | 8.94 | 8.14 | 8.77 | 28500 |
AMBL | 2019-02-08 | 7.34 | 9.28 | 7.34 | 9.14 | 53500 |
AMBL | 2019-02-07 | 7.00 | 8.35 | 7.00 | 8.35 | 8500 |
AMBL | 2019-02-04 | 5.98 | 7.50 | 5.96 | 7.38 | 110500 |
AMBL | 2019-02-01 | 5.96 | 6.50 | 5.96 | 6.50 | 44000 |
AMBL | 2019-01-31 | 5.98 | 5.98 | 5.05 | 5.94 | 20500 |
AMBL | 2019-01-29 | 5.96 | 6.00 | 5.94 | 6.00 | 38500 |
AMBL | 2019-01-28 | 5.98 | 5.98 | 5.71 | 5.71 | 5500 |
AMBL | 2019-01-25 | 5.98 | 6.88 | 5.50 | 5.50 | 22500 |
AMBL | 2019-01-17 | 5.94 | 5.94 | 5.94 | 5.94 | 500 |
AMBL | 2019-01-16 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
AMBL | 2019-01-09 | 5.80 | 5.98 | 5.80 | 5.98 | 2500 |
AMBL | 2019-01-07 | 6.00 | 6.00 | 5.98 | 5.98 | 1000 |
AMBL | 2019-01-02 | 5.61 | 5.65 | 5.61 | 5.65 | 3000 |
AMBL | 2019-01-01 | 5.80 | 5.98 | 5.59 | 5.61 | 38500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00