AMPEAK ENERGY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.350	2.400	2.300	2.350	2.350	294,977
2024-09-04	2.350	2.400	2.300	2.350	2.350	1,323,574
2024-09-03	2.450	2.719	2.300	2.350	2.350	3,256,196
2024-09-02	2.475	2.600	2.300	2.450	2.450	545,045
2024-08-30	2.475	2.600	2.355	2.475	2.475	1,030,070
2024-08-29	2.475	2.475	2.355	2.475	2.475	210,564
2024-08-28	2.475	2.475	2.355	2.475	2.475	581,489
2024-08-27	2.475	2.600	2.350	2.475	2.475	922,107
2024-08-23	2.500	2.650	2.300	2.650	2.650	912,140
2024-08-22	2.500	2.600	2.350	2.500	2.500	252,807
2024-08-21	2.500	2.600	2.400	2.500	2.500	272,950
2024-08-20	2.500	2.592	2.404	2.500	2.500	895,590
2024-08-19	2.500	2.500	2.410	2.500	2.500	751,617
2024-08-16	2.400	2.500	2.400	2.400	2.400	860,495
2024-08-15	2.400	2.600	2.310	2.400	2.400	2,060,359
2024-08-14	2.400	2.500	2.300	2.400	2.400	456,387
2024-08-13	2.400	2.500	2.300	2.400	2.400	1,208,780
2024-08-12	2.500	2.500	2.300	2.380	2.380	1,043,533
2024-08-09	2.600	2.800	2.400	2.600	2.600	951,998
2024-08-08	2.600	2.800	2.450	2.800	2.800	1,188,526
2024-08-07	2.250	2.800	2.200	2.600	2.600	8,135,312
2024-08-06	2.100	2.400	2.000	2.250	2.250	1,037,894
2024-08-05	2.400	2.500	2.000	2.100	2.100	5,598,568
2024-08-02	2.400	2.500	2.300	2.400	2.400	330,886
2024-08-01	2.450	2.600	2.300	2.400	2.400	591,712
2024-07-31	2.500	2.600	2.300	2.450	2.450	1,115,787
2024-07-30	2.500	2.600	2.400	2.400	2.400	1,417,499
2024-07-29	2.400	2.500	2.300	2.500	2.500	3,139,463
2024-07-26	2.600	2.700	2.300	2.400	2.400	4,192,859
2024-07-25	2.650	2.700	2.500	2.600	2.600	1,813,145
2024-07-24	2.600	2.800	2.500	2.600	2.600	538,352
2024-07-23	2.850	2.900	2.500	2.600	2.600	2,827,661
2024-07-22	2.950	3.100	2.700	2.850	2.850	3,822,178
2024-07-19	2.800	3.100	2.600	2.950	2.950	2,163,685
2024-07-18	2.850	3.000	2.600	2.950	2.950	2,753,812
2024-07-17	2.850	3.000	2.700	2.950	2.950	3,893,294
2024-07-16	2.550	3.000	2.492	2.800	2.800	5,166,179
2024-07-15	2.500	2.800	2.300	2.800	2.800	5,513,488
2024-07-12	2.325	2.700	2.200	2.420	2.420	8,248,697
2024-07-11	2.100	2.400	2.000	2.110	2.110	5,704,248
2024-07-10	2.025	2.350	1.959	2.250	2.250	9,589,192
2024-07-09	1.875	2.100	1.850	2.000	2.000	5,142,524
2024-07-08	1.850	2.000	1.850	1.875	1.875	2,228,487
2024-07-05	1.950	2.000	1.800	1.850	1.850	1,981,122
2024-07-04	1.900	2.000	1.900	1.950	1.950	1,415,489
2024-07-03	2.000	2.000	1.800	1.900	1.900	3,051,802
2024-07-02	1.825	2.050	1.750	1.900	1.900	3,672,960
2024-07-01	2.150	2.300	1.750	1.900	1.900	6,035,751
2024-06-28	2.100	2.300	1.960	2.150	2.150	5,174,635
2024-06-27	2.000	2.250	1.655	2.100	2.100	10,558,592
2024-06-26	2.250	2.500	1.700	2.000	2.000	11,344,605
2024-06-25	1.200	2.700	1.100	2.300	2.300	79,866,144
2024-06-24	1.025	1.100	0.932	1.050	1.050	766,831
2024-06-21	1.025	1.100	0.932	0.932	0.932	249,214
2024-06-20	1.025	1.100	0.950	1.025	1.025	176,887
2024-06-19	1.025	1.088	0.971	1.025	1.025	193,201
2024-06-18	1.025	1.100	0.950	1.025	1.025	684,431
2024-06-17	1.100	1.200	0.950	1.025	1.025	296,500
2024-06-14	1.100	1.149	1.004	1.100	1.100	120,435
2024-06-13	1.100	1.200	1.000	1.100	1.100	378,262

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.