Home

Amer Sports, Inc. Ordinary Shares (AS)

32.94
-0.84 (-2.49%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202533.0634.0032.6933.782,547,08133.78
1/29/202531.9032.9831.9032.772,205,48332.77
1/28/202530.5531.9730.5531.902,707,35131.90
1/27/202530.0030.6529.7430.441,383,76130.44
1/24/202531.0531.0630.5430.581,950,37030.58
1/23/202530.7631.0030.1030.862,087,29530.86
1/22/202531.3831.6030.5330.782,340,49230.78
1/21/202530.0031.1329.6131.062,197,52331.06
1/17/202529.9130.0329.1729.761,879,27629.76
1/16/202529.6430.1229.4229.901,640,66529.90
1/15/202529.6929.7029.0729.551,751,79429.55
1/14/202529.7629.9828.2028.882,972,00328.88
1/13/202528.5029.8828.0329.104,845,24129.10
1/10/202530.3230.9729.7130.893,050,21930.89
1/08/202529.7830.9429.1530.532,607,75930.53
1/07/202530.1630.3529.3329.742,665,65429.74
1/06/202529.9831.3229.5829.863,788,88929.86
1/03/202529.0929.7628.6629.493,903,01029.49
1/02/202528.2229.0028.0328.853,178,64728.85
12/31/202428.400.0028.4027.96027.96
12/30/202427.8328.6227.4928.402,542,03928.40
12/27/202428.5928.6528.1428.421,706,46528.42
12/26/202428.6529.0028.2528.79885,23228.79
12/24/202428.6128.8528.2928.78636,79728.78
12/23/202428.6228.7928.1028.562,374,10028.56
12/20/202427.3428.6227.1828.181,871,83628.18
12/19/202428.1028.1527.2127.471,858,83927.47
12/18/202428.9429.4027.6827.692,722,15627.69
12/17/202427.5929.4327.3928.743,334,19628.74
12/16/202427.1228.0027.0327.652,632,02727.65
12/13/202426.9027.7926.8827.652,827,41027.65
12/12/202426.1227.6526.1126.885,052,56226.88
12/11/202425.6426.0525.3525.762,061,63625.76
12/10/202425.6326.5025.4225.643,164,23725.64
12/09/202426.2026.4325.2225.795,302,33625.79
12/06/202425.2225.4124.7425.014,857,74425.01
12/05/202424.0225.1824.0024.9017,231,34024.90
12/04/202425.7426.4825.1825.594,464,95125.59
12/03/202424.3725.8824.2825.734,237,57925.73
12/02/202426.3326.5225.8226.131,471,15826.13
11/29/202426.0326.8525.5526.331,542,16026.33
11/27/202425.8326.0025.4025.871,839,48025.87
11/26/202425.4325.6725.0025.601,452,79025.60
11/25/202424.7025.9424.6625.513,157,18025.51
11/22/202423.8824.6023.5224.304,158,03424.30
11/21/202421.1423.9921.1423.695,151,94523.69
11/20/202421.2821.6920.4220.964,436,66820.96
11/19/202420.1020.9018.5620.677,633,34620.67
11/18/202419.5020.1819.4419.543,414,45219.54
11/15/202419.8820.0219.2019.331,677,61419.33
11/14/202419.8220.2819.7719.921,188,87419.92
11/13/202420.1120.4019.6819.701,645,00619.70
11/12/202420.5320.6819.5519.971,797,72919.97
11/11/202419.8720.6519.4220.582,270,77420.58
11/08/202419.0419.5718.7519.371,619,62319.37
11/07/202418.4319.5118.3119.403,183,62619.40
11/06/202418.1518.6117.8418.052,110,67018.05
11/05/202418.9319.0718.5018.711,318,36418.71
11/04/202417.9919.0917.9918.712,220,57118.71
11/01/202418.1818.1917.7517.821,224,69417.82
10/31/202417.6018.0717.4317.851,841,44817.85