AMPEAK ENERGY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.200	1.300	1.000	1.100	1.100	519,565
2024-06-11	1.075	1.300	0.950	1.200	1.200	940,484
2024-06-10	1.100	1.200	0.950	1.075	1.075	856,449
2024-06-07	1.100	1.200	0.950	1.100	1.100	2,452,338
2024-06-06	0.950	1.190	0.900	1.100	1.100	3,494,815
2024-06-05	0.950	0.950	0.900	0.950	0.950	1,156,134
2024-06-04	0.950	1.000	0.900	0.950	0.950	42,975
2024-06-03	0.950	1.000	0.900	0.950	0.950	406,233
2024-05-31	1.000	1.000	0.900	0.950	0.950	1,787,626
2024-05-30	1.000	1.100	0.900	1.000	1.000	550,932
2024-05-29	1.000	1.065	0.910	1.000	1.000	581,426
2024-05-28	0.950	1.073	0.884	1.000	1.000	2,502,473
2024-05-24	0.900	1.000	0.800	0.900	0.900	550,229
2024-05-23	0.850	1.000	0.800	0.900	0.900	1,282,076
2024-05-22	0.850	0.900	0.800	0.850	0.850	122,778
2024-05-21	0.850	0.850	0.837	0.850	0.850	72,962
2024-05-20	0.850	0.885	0.825	0.850	0.850	185,418
2024-05-17	0.850	0.885	0.815	0.850	0.850	651,521
2024-05-16	0.850	0.900	0.800	0.850	0.850	377,888
2024-05-15	0.825	0.900	0.800	0.850	0.850	680,781
2024-05-14	0.825	0.870	0.770	0.825	0.825	369,109
2024-05-13	0.825	0.900	0.750	0.825	0.825	215,700
2024-05-10	0.825	0.875	0.770	0.825	0.825	25,406
2024-05-09	0.825	0.900	0.750	0.825	0.825	103,671
2024-05-08	0.750	0.850	0.740	0.825	0.825	944,413
2024-05-07	0.800	0.800	0.733	0.750	0.750	1,132,676
2024-05-03	0.800	0.800	0.750	0.800	0.800	155,263
2024-05-02	0.800	0.850	0.750	0.800	0.800	234,115
2024-05-01	0.800	0.850	0.750	0.800	0.800	21,522
2024-04-30	0.800	0.821	0.755	0.800	0.800	1,546,847
2024-04-29	0.800	0.850	0.750	0.800	0.800	40,209
2024-04-26	0.800	0.840	0.755	0.800	0.800	981,539
2024-04-25	0.850	0.900	0.752	0.820	0.820	1,385,375
2024-04-24	0.850	0.868	0.801	0.850	0.850	112,280
2024-04-23	0.850	0.850	0.805	0.850	0.850	50,290
2024-04-22	0.850	0.868	0.805	0.850	0.850	15,336
2024-04-19	0.850	0.870	0.802	0.850	0.850	267,124
2024-04-18	0.850	0.904	0.805	0.850	0.850	133,136
2024-04-17	0.900	0.900	0.800	0.850	0.850	312,381
2024-04-16	0.900	1.000	0.800	0.900	0.900	608,050
2024-04-15	0.900	1.000	0.800	0.900	0.900	339,658
2024-04-12	0.900	0.930	0.861	0.900	0.900	166,875
2024-04-11	0.900	0.975	0.858	0.900	0.900	45,040
2024-04-10	0.900	0.975	0.855	0.900	0.900	13,253
2024-04-09	0.900	1.000	0.800	0.980	0.980	262,175
2024-04-08	0.950	1.000	0.800	0.900	0.900	1,430,015
2024-04-05	0.950	1.020	0.900	0.950	0.950	610,667
2024-04-04	0.950	0.978	0.905	0.950	0.950	204,313
2024-04-03	1.000	1.100	0.900	0.950	0.950	984,528
2024-04-02	1.000	1.050	0.900	1.000	1.000	1,935,376
2024-03-28	0.900	1.300	0.900	1.000	1.000	9,918,340
2024-03-27	0.775	0.852	0.715	0.790	0.790	1,155,493
2024-03-26	0.775	0.840	0.700	0.775	0.775	920,065
2024-03-25	0.775	0.840	0.708	0.775	0.775	117,411
2024-03-22	0.775	0.787	0.708	0.775	0.775	90,967
2024-03-21	0.775	0.780	0.708	0.775	0.775	806,899
2024-03-20	0.775	0.850	0.700	0.775	0.775	279,129
2024-03-19	0.775	0.850	0.713	0.775	0.775	1,012,997
2024-03-18	0.800	0.868	0.700	0.868	0.868	1,060,249
2024-03-15	0.800	0.818	0.755	0.800	0.800	1,299,540

← NewerPage 11 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.