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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.83$3.839,000——
2023-12-28$3.85$3.8515,900——
2023-12-27$3.89$3.8922,000——
2023-12-26$3.82$3.8251,700——
2023-12-22$3.81$3.8159,900——
2023-12-21$3.80$3.8027,400——
2023-12-20$3.81$3.8178,300——
2023-12-19$3.77$3.7710,600——
2023-12-18$3.72$3.729,900——
2023-12-15$3.75$3.7547,700——
2023-12-14$3.75$3.7514,700——
2023-12-13$3.79$3.7940,000——
2023-12-12$3.77$3.7744,800——
2023-12-11$3.70$3.7035,700——
2023-12-08$3.70$3.7014,100——
2023-12-07$3.73$3.7337,900——
2023-12-06$3.73$3.7310,700——
2023-12-05$3.71$3.7156,500——
2023-12-04$3.76$3.7610,100——
2023-12-01$3.79$3.7962,300——
2023-11-30$3.76$3.76134,900——
2023-11-29$3.75$3.75112,200——
2023-11-28$3.81$3.81232,300——
2023-11-27$3.79$3.79358,700——
2023-11-24$3.82$3.82860,500——
2023-11-22$3.00$3.0015,300——
2023-11-21$3.04$3.0440,300——
2023-11-20$3.40$3.4070,800——
2023-11-17$2.70$2.7012,900——
2023-11-16$2.54$2.5475,300——
2023-11-15$2.60$2.6013,100——
2023-11-14$2.54$2.545,900——
2023-11-13$2.53$2.537,800——
2023-11-10$2.48$2.489,600——
2023-11-09$2.49$2.4964,900——
2023-11-08$2.94$2.9499,100——
2023-11-07$2.64$2.6486,900——
2023-11-06$2.45$2.4591,200——
2023-11-03$2.29$2.2940,500——
2023-11-02$1.96$1.962,200——
2023-11-01$1.84$1.841,900——
2023-10-31$1.84$1.841,300——
2023-10-30$1.89$1.8914,800——
2023-10-27$1.83$1.835,400——
2023-10-26$1.90$1.9010,900——
2023-10-25$1.86$1.861,600——
2023-10-24$1.80$1.804,200——
2023-10-23$1.78$1.7815,100——
2023-10-20$1.99$1.999,200——
2023-10-19$2.01$2.011,800——
2023-10-18$2.01$2.0127,600——
2023-10-17$2.16$2.1639,100——
2023-10-16$1.99$1.9912,500——
2023-10-13$1.93$1.9312,800——
2023-10-12$2.00$2.009,700——
2023-10-11$1.98$1.986,000——
2023-10-10$1.83$1.8312,300——
2023-10-09$1.93$1.932,500——
2023-10-06$1.96$1.9613,200——
2023-10-05$1.96$1.9625,200——
2023-10-04$1.92$1.925,400——
2023-10-03$1.90$1.905,700——
2023-10-02$1.85$1.855,400——
2023-09-29$1.76$1.765,000——
2023-09-28$1.99$1.996,400——
2023-09-27$1.99$1.992,400——
2023-09-26$2.00$2.007,500——
2023-09-25$2.04$2.044,500——
2023-09-22$2.07$2.073,800——
2023-09-21$2.09$2.0914,300——
2023-09-20$2.09$2.0914,400——
2023-09-19$1.81$1.8141,700——
2023-09-18$1.72$1.7263,500——
2023-09-15$1.93$1.9317,000——
2023-09-14$2.00$2.0025,100——
2023-09-13$2.03$2.0330,400——
2023-09-12$2.11$2.11120,000——
2023-09-11$2.22$2.22131,800——
2023-09-08$1.74$1.7418,200——
2023-09-07$1.80$1.8049,800——
2023-09-06$1.95$1.9552,300——
2023-09-05$2.10$2.1010,400——
2023-09-01$2.22$2.226,800——
2023-08-31$2.20$2.2016,200——
2023-08-30$2.27$2.276,800——
2023-08-29$2.23$2.233,700——
2023-08-28$2.37$2.3713,200——
2023-08-25$2.41$2.4113,600——
2023-08-24$2.47$2.474,000——
2023-08-23$2.39$2.3914,800——
2023-08-22$2.30$2.3037,500——
2023-08-21$2.46$2.4612,100——
2023-08-18$2.50$2.5058,600——
2023-08-17$2.40$2.4017,500——
2023-08-16$2.53$2.5324,600——
2023-08-15$2.69$2.6962,200——
2023-08-14$2.67$2.6741,400——
2023-08-11$2.65$2.65163,200——
2023-08-10$2.57$2.57169,000——
2023-08-09$2.24$2.24193,100——
2023-08-08$2.00$2.0028,100——
2023-08-07$2.04$2.0481,600——
2023-08-04$1.96$1.96135,100——
2023-08-03$2.02$2.02250,400——
2023-08-02$2.67$2.6727,500——
2023-08-01$2.82$2.82112,600——
2023-07-31$3.07$3.07380,300——
2023-07-28$2.39$2.39569,700——
2023-07-27$1.87$1.87126,900——
2023-07-26$1.90$1.90294,200——
2023-07-25$1.55$1.5551,300——
2023-07-24$1.74$1.7415,600——
2023-07-21$1.91$1.9118,000——
2023-07-20$1.90$1.9017,500——
2023-07-19$1.80$1.8029,100——
2023-07-18$1.86$1.8628,500——
2023-07-17$1.65$1.6532,500——
2023-07-14$1.76$1.7622,800——
2023-07-13$1.62$1.6238,300——
2023-07-12$1.77$1.7763,300——
2023-07-11$1.82$1.82116,200——
2023-07-10$1.67$1.6747,400——
2023-07-07$1.54$1.5443,600——
2023-07-06$1.50$1.5022,700——
2023-07-05$1.56$1.5612,600——
2023-07-03$1.50$1.5012,000——
2023-06-30$1.40$1.4013,800——
2023-06-29$1.44$1.4416,200——
2023-06-28$1.51$1.5111,300——
2023-06-27$1.48$1.483,000——
2023-06-26$1.51$1.5139,600——
2023-06-23$1.68$1.6826,200——
2023-06-22$1.73$1.7326,700——
2023-06-21$1.81$1.8110,800——
2023-06-20$1.82$1.8256,500——
2023-06-16$2.19$2.1915,300——
2023-06-15$2.20$2.2022,600——
2023-06-14$2.18$2.1872,000——
2023-06-13$2.36$2.3665,900——
2023-06-12$2.58$2.588,700——
2023-06-09$2.60$2.607,700——
2023-06-08$2.62$2.625,900——
2023-06-07$2.80$2.8011,900——
2023-06-06$2.79$2.7920,500——
2023-06-05$2.73$2.7321,900——
2023-06-02$2.98$2.987,300——
2023-06-01$2.97$2.9727,400——
2023-05-31$2.83$2.839,300——
2023-05-30$2.81$2.8126,500——
2023-05-26$3.08$3.0852,900——
2023-05-25$2.60$2.6019,700——
2023-05-24$2.45$2.4516,300——
2023-05-23$2.50$2.503,300——
2023-05-22$2.50$2.5013,000——
2023-05-19$2.36$2.365,000——
2023-05-18$2.37$2.374,000——
2023-05-17$2.34$2.342,500——
2023-05-16$2.30$2.301,300——
2023-05-15$2.39$2.391,600——
2023-05-12$2.51$2.514,900——
2023-05-11$2.50$2.509,400——
2023-05-10$2.30$2.302,900——
2023-05-09$2.31$2.315,600——
2023-05-08$2.61$2.611,300——
2023-05-05$2.38$2.3819,700——
2023-05-04$2.45$2.4520,400——
2023-05-03$2.40$2.4014,800——
2023-05-02$2.50$2.507,900——
2023-05-01$2.78$2.7887,800——
2023-04-28$3.07$3.0712,600——
2023-04-27$2.95$2.9587,700——
2023-04-26$2.68$2.6850,700——
2023-04-25$2.66$2.6617,600——
2023-04-24$2.94$2.943,100——
2023-04-21$3.00$3.002,100——
2023-04-20$2.90$2.9013,000——
2023-04-19$3.18$3.188,200——
2023-04-18$3.14$3.1418,800——
2023-04-17$3.25$3.255,000——
2023-04-14$3.34$3.341,200——
2023-04-13$3.37$3.374,000——
2023-04-12$3.31$3.3110,900——
2023-04-11$3.17$3.172,800——
2023-04-10$3.16$3.163,600——
2023-04-06$3.25$3.253,400——
2023-04-05$3.25$3.252,200——
2023-04-04$3.22$3.2226,200——
2023-04-03$3.47$3.472,400——
2023-03-31$3.63$3.638,100——
2023-03-30$3.51$3.5113,000——
2023-03-29$3.35$3.3531,700——
2023-03-28$3.30$3.3017,500——
2023-03-27$3.29$3.2916,500——
2023-03-24$3.30$3.308,600——
2023-03-23$3.31$3.3123,300——
2023-03-22$3.20$3.2089,000——
2023-03-21$3.22$3.2217,600——
2023-03-20$3.34$3.344,400——
2023-03-17$3.17$3.173,300——
2023-03-16$3.35$3.3512,600——
2023-03-15$3.25$3.25900——
2023-03-14$3.32$3.32700——
2023-03-13$3.32$3.327,200——
2023-03-10$3.12$3.124,300——
2023-03-09$3.25$3.2514,000——
2023-03-08$3.38$3.386,500——
2023-03-07$3.42$3.426,200——
2023-03-06$3.45$3.4524,200——
2023-03-03$3.67$3.6762,300——
2023-03-02$3.67$3.6740,500——
2023-03-01$3.60$3.6057,000——
2023-02-28$3.73$3.7310,100——
2023-02-27$3.60$3.6012,900——
2023-02-24$3.74$3.7427,100——
2023-02-23$3.73$3.7311,300——
2023-02-22$3.56$3.563,400——
2023-02-21$3.55$3.5518,400——
2023-02-17$3.73$3.734,600——
2023-02-16$3.85$3.8515,200——
2023-02-15$3.89$3.8910,200——
2023-02-14$3.66$3.6621,400——
2023-02-13$3.83$3.8311,700——
2023-02-10$3.77$3.779,400——
2023-02-09$3.86$3.867,400——
2023-02-08$3.92$3.9212,400——
2023-02-07$3.96$3.964,100——
2023-02-06$3.98$3.9815,600——
2023-02-03$3.90$3.9057,500——
2023-02-02$3.96$3.9656,600——
2023-02-01$4.11$4.1160,900——
2023-01-31$4.01$4.0142,400——
2023-01-30$4.02$4.0230,400——
2023-01-27$3.96$3.9650,500——
2023-01-26$4.08$4.0828,500——
2023-01-25$4.11$4.1168,200——
2023-01-24$4.18$4.1818,500——
2023-01-23$4.14$4.1419,500——
2023-01-20$4.36$4.3634,100——
2023-01-19$4.20$4.2030,900——
2023-01-18$4.20$4.2037,100——
2023-01-17$4.35$4.3563,300——
2023-01-13$4.55$4.5573,800——
2023-01-12$4.85$4.85139,200——
2023-01-11$4.97$4.9733,000——
2023-01-10$5.06$5.0659,500——
2023-01-09$5.19$5.1951,300——
2023-01-06$4.80$4.8095,000——
2023-01-05$4.50$4.5047,400——
2023-01-04$4.38$4.3887,800——
2023-01-03$4.05$4.0541,300——