NASDAQ:AMBR | Historical Stock Price | Amber International Holding Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-12-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$2.67$7.71$22.22$64.06$184.692017-12-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$85.40$85.40206,510——
2020-12-30$87.30$87.30200,800——
2020-12-29$84.70$84.7079,000——
2020-12-28$82.40$82.4084,630——
2020-12-24$84.80$84.8081,550——
2020-12-23$85.60$85.60120,200——
2020-12-22$81.90$81.90100,570——
2020-12-21$84.60$84.60177,600——
2020-12-18$79.40$79.40193,230——
2020-12-17$74.30$74.3052,700——
2020-12-16$75.20$75.2049,510——
2020-12-15$73.50$73.5044,910——
2020-12-14$73.50$73.5062,340——
2020-12-11$74.90$74.9053,050——
2020-12-10$75.00$75.0045,630——
2020-12-09$73.60$73.60108,890——
2020-12-08$70.30$70.3064,480——
2020-12-07$71.90$71.9099,180——
2020-12-04$70.10$70.1052,850——
2020-12-03$73.30$73.3054,520——
2020-12-02$73.00$73.0060,250——
2020-12-01$71.40$71.4056,230——
2020-11-30$71.90$71.90213,640——
2020-11-27$72.40$72.4082,390——
2020-11-25$72.40$72.40101,910——
2020-11-24$66.70$66.70123,900——
2020-11-23$75.00$75.0089,370——
2020-11-20$75.60$75.6053,110——
2020-11-19$74.80$74.8035,730——
2020-11-18$74.10$74.1040,960——
2020-11-17$74.20$74.2060,570——
2020-11-16$73.10$73.1072,280——
2020-11-13$74.20$74.2070,070——
2020-11-12$74.40$74.4073,040——
2020-11-11$73.80$73.80100,120——
2020-11-10$70.90$70.9055,870——
2020-11-09$75.50$75.50138,450——
2020-11-06$78.20$78.2078,730——
2020-11-05$76.30$76.30107,720——
2020-11-04$78.90$78.9051,470——
2020-11-03$76.80$76.8054,450——
2020-11-02$76.00$76.0050,410——
2020-10-30$79.70$79.7064,600——
2020-10-29$82.10$82.1061,580——
2020-10-28$83.60$83.6076,720——
2020-10-27$84.20$84.2061,520——
2020-10-26$84.10$84.1058,500——
2020-10-23$85.10$85.1034,730——
2020-10-22$85.10$85.1070,640——
2020-10-21$85.20$85.2065,420——
2020-10-20$84.70$84.7049,470——
2020-10-19$82.10$82.1055,490——
2020-10-16$82.80$82.8094,800——
2020-10-15$79.10$79.1089,390——
2020-10-14$78.65$78.6550,700——
2020-10-13$76.30$76.30119,520——
2020-10-12$76.60$76.6086,800——
2020-10-09$75.90$75.90151,790——
2020-10-08$72.80$72.8053,550——
2020-10-07$72.10$72.1073,170——
2020-10-06$71.20$71.2079,640——
2020-10-05$67.90$67.9051,010——
2020-10-02$69.10$69.1091,740——
2020-10-01$68.90$68.9080,840——
2020-09-30$66.70$66.7082,420——
2020-09-29$67.40$67.40106,480——
2020-09-28$66.00$66.0098,550——
2020-09-25$65.10$65.10167,970——
2020-09-24$64.30$64.30186,850——
2020-09-23$72.80$72.8070,540——
2020-09-22$75.40$75.4061,190——
2020-09-21$74.60$74.6076,050——
2020-09-18$78.60$78.60104,790——
2020-09-17$77.40$77.40135,770——
2020-09-16$78.40$78.4059,100——
2020-09-15$80.70$80.70108,080——
2020-09-14$78.90$78.90107,750——
2020-09-11$77.60$77.60225,110——
2020-09-10$77.50$77.50194,310——
2020-09-09$80.20$80.20268,960——
2020-09-08$76.00$76.00247,400——
2020-09-04$78.80$78.80161,050——
2020-09-03$82.50$82.50444,360——
2020-09-02$87.80$87.80350,550——
2020-09-01$100.30$100.30205,420——
2020-08-31$95.70$95.70155,200——
2020-08-28$96.30$96.30146,590——
2020-08-27$98.20$98.20167,530——
2020-08-26$99.10$99.10183,220——
2020-08-25$98.70$98.70135,980——
2020-08-24$99.90$99.90303,300——
2020-08-21$89.50$89.50164,830——
2020-08-20$88.90$88.90161,670——
2020-08-19$90.10$90.10257,710——
2020-08-18$92.70$92.70164,420——
2020-08-17$85.30$85.30108,970——
2020-08-14$79.60$79.60144,730——
2020-08-13$79.50$79.5082,310——
2020-08-12$80.10$80.10131,820——
2020-08-11$77.80$77.80117,670——
2020-08-10$78.30$78.3065,410——
2020-08-07$78.00$78.0081,970——
2020-08-06$79.90$79.90142,110——
2020-08-05$79.90$79.90105,240——
2020-08-04$84.20$84.20162,220——
2020-08-03$78.60$78.60233,960——
2020-07-31$72.60$72.60170,540——
2020-07-30$65.50$65.50280,230——
2020-07-29$67.30$67.30237,830——
2020-07-28$61.50$61.5061,000——
2020-07-27$60.20$60.2054,140——
2020-07-24$61.40$61.4047,160——
2020-07-23$61.20$61.2071,910——
2020-07-22$60.80$60.8080,790——
2020-07-21$61.20$61.20553,590——
2020-07-20$56.30$56.3074,560——
2020-07-17$55.50$55.50197,900——
2020-07-16$53.80$53.8052,890——
2020-07-15$54.30$54.3048,130——
2020-07-14$53.00$53.0045,570——
2020-07-13$53.40$53.4089,830——
2020-07-10$57.10$57.1072,970——
2020-07-09$54.50$54.5080,390——
2020-07-08$54.40$54.4048,720——
2020-07-07$53.30$53.3035,220——
2020-07-06$54.20$54.2056,260——
2020-07-02$53.70$53.7039,710——
2020-07-01$53.30$53.3030,390——
2020-06-30$53.30$53.3043,710——
2020-06-29$52.60$52.6041,840——
2020-06-26$53.00$53.0036,770——
2020-06-25$52.90$52.9040,680——
2020-06-24$52.80$52.8070,760——
2020-06-23$52.70$52.7058,450——
2020-06-22$52.50$52.5042,070——
2020-06-19$52.80$52.80106,830——
2020-06-18$53.30$53.3047,470——
2020-06-17$54.50$54.5041,280——
2020-06-16$55.20$55.2098,260——
2020-06-15$55.00$55.0063,310——
2020-06-12$54.70$54.7044,260——
2020-06-11$53.50$53.5033,770——
2020-06-10$53.10$53.10185,460——
2020-06-09$55.80$55.8046,800——
2020-06-08$56.00$56.0082,320——
2020-06-05$57.00$57.00241,400——
2020-06-04$53.80$53.8058,690——
2020-06-03$53.40$53.4048,930——
2020-06-02$53.60$53.6022,070——
2020-06-01$52.30$52.3049,830——
2020-05-29$52.10$52.1078,630——
2020-05-28$49.90$49.9052,940——
2020-05-27$52.90$52.9086,470——
2020-05-26$54.70$54.70150,630——
2020-05-22$53.90$53.9068,250——
2020-05-21$54.10$54.1054,500——
2020-05-20$51.00$51.0040,920——
2020-05-19$55.00$55.0068,560——
2020-05-18$52.70$52.7056,850——
2020-05-15$50.50$50.5038,850——
2020-05-14$48.60$48.6036,110——
2020-05-13$47.10$47.1026,440——
2020-05-12$46.70$46.7038,050——
2020-05-11$48.20$48.2040,060——
2020-05-08$47.40$47.4031,860——
2020-05-07$46.60$46.6041,630——
2020-05-06$46.10$46.1035,810——
2020-05-05$45.50$45.5024,020——
2020-05-04$45.20$45.2030,650——
2020-05-01$44.50$44.5032,220——
2020-04-30$43.70$43.7011,410——
2020-04-29$43.00$43.009,050——
2020-04-28$43.70$43.7013,510——
2020-04-27$44.00$44.0032,950——
2020-04-24$43.70$43.7016,830——
2020-04-23$44.50$44.5012,230——
2020-04-22$45.10$45.1010,140——
2020-04-21$45.00$45.0010,880——
2020-04-20$44.80$44.8027,440——
2020-04-17$45.40$45.4040,910——
2020-04-16$47.00$47.0055,320——
2020-04-15$44.00$44.0032,580——
2020-04-14$42.20$42.2022,800——
2020-04-13$43.90$43.9016,680——
2020-04-09$44.40$44.4018,210——
2020-04-08$44.10$44.1016,860——
2020-04-07$44.80$44.8017,700——
2020-04-06$44.10$44.1019,470——
2020-04-03$45.50$45.5019,840——
2020-04-02$44.30$44.3019,140——
2020-04-01$45.40$45.4021,740——
2020-03-31$47.20$47.2037,750——
2020-03-30$44.80$44.8022,950——
2020-03-27$44.60$44.6021,840——
2020-03-26$44.90$44.9034,240——
2020-03-25$45.40$45.4026,760——
2020-03-24$42.50$42.5031,560——
2020-03-23$39.60$39.6038,770——
2020-03-20$42.40$42.4042,800——
2020-03-19$43.50$43.5046,570——
2020-03-18$46.50$46.5020,480——
2020-03-17$47.50$47.5052,850——
2020-03-16$47.20$47.2032,670——
2020-03-13$48.40$48.4046,360——
2020-03-12$46.60$46.6071,950——
2020-03-11$49.90$49.9063,290——
2020-03-10$51.30$51.3053,110——
2020-03-09$48.50$48.5040,530——
2020-03-06$49.60$49.6026,540——
2020-03-05$49.80$49.8045,220——
2020-03-04$45.10$45.1032,370——
2020-03-03$47.80$47.8021,220——
2020-03-02$45.30$45.3046,060——
2020-02-28$51.80$51.8036,310——
2020-02-27$47.90$47.9025,720——
2020-02-26$46.60$46.6021,710——
2020-02-25$45.10$45.1016,330——
2020-02-24$45.00$45.0013,390——
2020-02-21$43.40$43.4019,450——
2020-02-20$45.00$45.0040,680——
2020-02-19$43.00$43.0066,240——
2020-02-18$38.80$38.8027,010——
2020-02-14$36.80$36.8014,110——
2020-02-13$36.60$36.6015,130——
2020-02-12$37.20$37.206,750——
2020-02-11$37.70$37.7011,790——
2020-02-10$37.80$37.8015,620——
2020-02-07$38.20$38.2024,540——
2020-02-06$35.50$35.508,770——
2020-02-05$34.90$34.9031,030——
2020-02-04$36.90$36.9048,850——
2020-02-03$39.10$39.1023,480——
2020-01-31$37.20$37.2017,950——
2020-01-30$35.30$35.3032,750——
2020-01-29$34.70$34.7037,950——
2020-01-28$34.10$34.1030,910——
2020-01-27$30.10$30.1031,790——
2020-01-24$35.60$35.6027,450——
2020-01-23$36.00$36.0015,360——
2020-01-22$36.20$36.2030,470——
2020-01-21$36.90$36.9052,200——
2020-01-17$37.40$37.4053,450——
2020-01-16$35.80$35.80134,330——
2020-01-15$33.10$33.109,340——
2020-01-14$33.10$33.109,490——
2020-01-13$33.00$33.0015,720——
2020-01-10$33.00$33.007,540——
2020-01-09$32.40$32.409,230——
2020-01-08$32.80$32.804,260——
2020-01-07$33.10$33.108,940——
2020-01-06$33.00$33.006,530——
2020-01-03$32.90$32.907,730——
2020-01-02$32.40$32.405,690——