Amer Sports, Inc. Ordinary Shares (AS)

28.94Last Price

-0.85 (-2.85%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	28.98	29.55	28.16	28.94	3,811,412	28.94
3/03/2025	30.50	31.09	29.54	29.79	4,057,516	29.79
2/28/2025	28.34	29.93	28.32	29.89	3,901,315	29.89
2/27/2025	30.31	30.48	28.54	28.56	4,791,514	28.56
2/26/2025	29.50	31.44	29.15	30.31	5,515,812	30.31
2/25/2025	26.40	29.83	26.07	28.83	6,876,014	28.83
2/24/2025	29.06	29.33	27.97	28.60	6,527,645	28.60
2/21/2025	29.47	29.50	28.17	28.60	4,578,853	28.60
2/20/2025	30.49	30.49	29.15	29.34	3,175,006	29.34
2/19/2025	30.77	30.78	29.77	30.59	2,389,588	30.59
2/18/2025	31.00	31.50	30.78	31.22	2,558,411	31.22
2/14/2025	30.75	31.45	30.30	30.99	1,768,446	30.99
2/13/2025	30.48	31.86	30.40	30.88	2,566,399	30.88
2/12/2025	29.54	30.35	29.25	30.13	3,688,980	30.13
2/11/2025	30.10	30.40	28.49	29.47	4,188,798	29.47
2/10/2025	31.00	31.04	29.86	30.61	3,460,500	30.61
2/07/2025	32.59	32.60	30.56	30.94	2,366,990	30.94
2/06/2025	32.33	32.90	31.84	32.57	2,792,790	32.57
2/05/2025	31.69	32.40	31.45	31.84	2,171,136	31.84
2/04/2025	31.14	31.87	30.80	31.66	2,495,894	31.66
2/03/2025	31.20	31.82	30.20	30.94	4,310,947	30.94
1/31/2025	33.37	33.40	31.81	31.97	2,825,248	31.97
1/30/2025	33.06	34.00	32.69	33.78	2,547,081	33.78
1/29/2025	31.90	32.98	31.90	32.77	2,205,483	32.77
1/28/2025	30.55	31.97	30.55	31.90	2,707,351	31.90
1/27/2025	30.00	30.65	29.74	30.44	1,383,761	30.44
1/24/2025	31.05	31.06	30.54	30.58	1,950,370	30.58
1/23/2025	30.76	31.00	30.10	30.86	2,087,295	30.86
1/22/2025	31.38	31.60	30.53	30.78	2,340,492	30.78
1/21/2025	30.00	31.13	29.61	31.06	2,197,523	31.06
1/17/2025	29.91	30.03	29.17	29.76	1,879,276	29.76
1/16/2025	29.64	30.12	29.42	29.90	1,640,665	29.90
1/15/2025	29.69	29.70	29.07	29.55	1,751,794	29.55
1/14/2025	29.76	29.98	28.20	28.88	2,972,003	28.88
1/13/2025	28.50	29.88	28.03	29.10	4,845,241	29.10
1/10/2025	30.32	30.97	29.71	30.89	3,050,219	30.89
1/08/2025	29.78	30.94	29.15	30.53	2,607,759	30.53
1/07/2025	30.16	30.35	29.33	29.74	2,665,654	29.74
1/06/2025	29.98	31.32	29.58	29.86	3,788,889	29.86
1/03/2025	29.09	29.76	28.66	29.49	3,903,010	29.49
1/02/2025	28.22	29.00	28.03	28.85	3,178,647	28.85
12/31/2024	28.40	0.00	28.40	27.96	0	27.96
12/30/2024	27.83	28.62	27.49	28.40	2,542,039	28.40
12/27/2024	28.59	28.65	28.14	28.42	1,706,465	28.42
12/26/2024	28.65	29.00	28.25	28.79	885,232	28.79
12/24/2024	28.61	28.85	28.29	28.78	636,797	28.78
12/23/2024	28.62	28.79	28.10	28.56	2,374,100	28.56
12/20/2024	27.34	28.62	27.18	28.18	1,871,836	28.18
12/19/2024	28.10	28.15	27.21	27.47	1,858,839	27.47
12/18/2024	28.94	29.40	27.68	27.69	2,722,156	27.69
12/17/2024	27.59	29.43	27.39	28.74	3,334,196	28.74
12/16/2024	27.12	28.00	27.03	27.65	2,632,027	27.65
12/13/2024	26.90	27.79	26.88	27.65	2,827,410	27.65
12/12/2024	26.12	27.65	26.11	26.88	5,052,562	26.88
12/11/2024	25.64	26.05	25.35	25.76	2,061,636	25.76
12/10/2024	25.63	26.50	25.42	25.64	3,164,237	25.64
12/09/2024	26.20	26.43	25.22	25.79	5,302,336	25.79
12/06/2024	25.22	25.41	24.74	25.01	4,857,744	25.01
12/05/2024	24.02	25.18	24.00	24.90	17,231,340	24.90