XLON:AMER
Delisted
Amerisur Resources Plc Stock Price (Quote)
£0.192
+0 (+0%)
At Close: Feb 10, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.191 | £0.192 | Monday, 10th Feb 2020 AMER.L stock ended at £0.192. During the day the stock fluctuated 0% from a day low at £0.192 to a day high of £0.192. |
90 days | £0.175 | £0.195 | |
52 weeks | £0.115 | £17.80 |
Date | Open | High | Low | Close | Volume |
Aug 14, 2019 | £0.199 | £0.199 | £0.182 | £0.187 | 3 805 771 |
Aug 13, 2019 | £0.189 | £0.196 | £0.187 | £0.188 | 5 046 980 |
Aug 12, 2019 | £0.191 | £0.199 | £0.185 | £0.191 | 6 591 859 |
Aug 09, 2019 | £0.184 | £0.193 | £0.184 | £0.189 | 6 790 295 |
Aug 08, 2019 | £0.174 | £0.181 | £0.174 | £0.177 | 2 051 453 |
Aug 07, 2019 | £0.180 | £0.180 | £0.173 | £0.174 | 6 513 403 |
Aug 06, 2019 | £0.182 | £0.185 | £0.179 | £0.180 | 2 655 294 |
Aug 05, 2019 | £0.182 | £0.188 | £0.180 | £0.183 | 3 200 031 |
Aug 02, 2019 | £0.183 | £0.186 | £0.180 | £0.182 | 3 537 552 |
Aug 01, 2019 | £0.182 | £0.188 | £0.178 | £0.184 | 3 096 354 |
Jul 31, 2019 | £0.181 | £0.187 | £0.175 | £0.184 | 4 572 564 |
Jul 30, 2019 | £0.180 | £0.180 | £0.174 | £0.179 | 6 658 853 |
Jul 29, 2019 | £0.178 | £0.181 | £0.178 | £0.180 | 2 410 593 |
Jul 26, 2019 | £0.177 | £0.179 | £0.176 | £0.176 | 5 383 586 |
Jul 25, 2019 | £0.187 | £0.187 | £0.176 | £0.180 | 5 259 693 |
Jul 24, 2019 | £0.175 | £0.193 | £0.175 | £0.187 | 6 992 188 |
Jul 23, 2019 | £0.181 | £0.182 | £0.175 | £0.178 | 8 977 460 |
Jul 22, 2019 | £0.170 | £0.182 | £0.170 | £0.178 | 26 855 950 |
Jul 19, 2019 | £0.121 | £0.180 | £0.120 | £0.165 | 38 751 579 |
Jul 18, 2019 | £0.121 | £0.121 | £0.118 | £0.121 | 6 123 198 |
Jul 17, 2019 | £0.119 | £0.121 | £0.119 | £0.120 | 5 167 905 |
Jul 16, 2019 | £0.120 | £0.123 | £0.118 | £0.119 | 1 437 204 |
Jul 15, 2019 | £0.124 | £0.124 | £0.119 | £0.120 | 2 028 607 |
Jul 12, 2019 | £0.123 | £0.130 | £0.120 | £0.120 | 1 761 052 |
Jul 11, 2019 | £0.121 | £0.123 | £0.120 | £0.121 | 2 402 465 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AMER.L stock historical prices to predict future price movements?
Trend Analysis: Examine the AMER.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AMER.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.