Americana Restaurants International PLC
6015.SRSAUConsumer Cyclical● Active
$2.00
+$0.05(+2.56%)
Market Cap$16.8B
P/E Ratio—
52W High$2.43
52W Low$1.62
Americana Restaurants International PLC（6015.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
6015.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$4.65
Sep 12, 2023
-57.0% from here
5-Year Low5Y
$1.62
Dec 28, 2025
+23.5% from low
IPO Priceadj.
$3.06
Dec 20, 2022
-34.6% since IPO
1 Year Ago
$2.04
Jun 15, 2025
-2.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · 6015.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $1.95 | $2.01 | $1.95 | $2.00 | $2.00 | 68.1M | +2.56% |
| Jun 14, 2026 | $1.95 | $1.97 | $1.94 | $1.95 | $1.95 | 22.7M | +0.00% |
| Jun 11, 2026 | $1.91 | $1.93 | $1.91 | $1.93 | $1.93 | 12.0M | +1.05% |
| Jun 10, 2026 | $1.93 | $1.95 | $1.90 | $1.92 | $1.92 | 27.6M | -0.52% |
| Jun 9, 2026 | $1.93 | $1.94 | $1.92 | $1.94 | $1.94 | 27.6M | +0.52% |
| Jun 8, 2026 | $1.93 | $1.94 | $1.91 | $1.93 | $1.93 | 16.2M | +0.00% |
| Jun 7, 2026 | $1.94 | $1.95 | $1.93 | $1.94 | $1.94 | 10.3M | +0.00% |
| Jun 4, 2026 | $1.95 | $1.97 | $1.94 | $1.96 | $1.96 | 21.9M | +0.51% |
| Jun 3, 2026 | $1.96 | $1.98 | $1.95 | $1.96 | $1.96 | 30.9M | +0.00% |
| Jun 2, 2026 | $1.98 | $1.98 | $1.95 | $1.96 | $1.96 | 25.9M | -1.01% |
| Jun 1, 2026 | $1.95 | $1.99 | $1.94 | $1.98 | $1.98 | 68.7M | +1.54% |
| May 31, 2026 | $1.96 | $1.99 | $1.92 | $1.94 | $1.94 | 35.0M | -1.02% |
| May 25, 2026 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0K | +0.00% |
| May 24, 2026 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0K | +0.00% |
| May 21, 2026 | $1.93 | $1.94 | $1.91 | $1.92 | $1.92 | 19.3M | -0.52% |
| May 20, 2026 | $1.91 | $1.93 | $1.89 | $1.93 | $1.93 | 25.3M | +1.05% |
| May 19, 2026 | $1.87 | $1.90 | $1.86 | $1.90 | $1.90 | 37.0M | +1.60% |
| May 18, 2026 | $1.86 | $1.87 | $1.85 | $1.87 | $1.87 | 16.3M | +0.54% |
| May 17, 2026 | $1.87 | $1.88 | $1.86 | $1.87 | $1.87 | 7.3M | +0.00% |
| May 14, 2026 | $1.87 | $1.89 | $1.86 | $1.88 | $1.88 | 21.1M | +0.53% |
Showing 1–20 of 868 records
Annual Stock Price Performance · 6015.SR
Jan 1 → Dec 31 · 5 years2026+19.0%$1.68 → $2.00
+19.0%
2025-26.3%$2.28 → $1.68
-26.3%
2024-29.6%$3.24 → $2.28
-29.6%
2023+6.6%$3.03 → $3.23
+6.6%
2022+10.9%$2.75 → $3.05
+10.9%
Best Year2026 · +19.0%
Worst Year2024 · -29.6%
Positive Years3 / 5
Avg Annual Return-3.9%
5Y Total Return-27.3%
5Y CAGR~-6.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.38+0.00%
Mkt Cap $2.57T
Tesla, Inc.
TSLA
$410.82+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$332.17+0.00%
Mkt Cap $327.4B
Alibaba Group Holding Limited
BABA
$112.51+0.00%
Mkt Cap $270.7B
Toyota Motor Corporation
TM
$180.76+0.00%
Mkt Cap $228.0B
McDonald's Corporation
MCD
$287.18+0.00%
Mkt Cap $202.4B
The TJX Companies, Inc.
TJX
$166.44+0.00%
Mkt Cap $186.0B
Booking Holdings Inc.
BKNG
$173.04+0.00%
Mkt Cap $127.8B
Lowe's Companies, Inc.
LOW
$221.40+0.00%
Mkt Cap $123.8B
PDD Holdings Inc.
PDD
$83.92+0.00%
Mkt Cap $116.1BWhat If You Invested in 6015.SR?
If you invested $1,000 in 6015.SR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$654
Total Return-34.6%
CAGR~-10.1% / yr
Profit$-346
Based on Dec 20, 2022 · $3.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Americana Restaurants International PLC（6015.SR）所属板块为 Consumer Cyclical，主要交易场所为 SAU。本页行情快照中的最近价为 $2.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
6015.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
6015.SR 历史股价FMP 日线复权 OHLCV