AMPEAK ENERGY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.800	0.868	0.773	0.800	0.800	129,970
2024-03-13	0.850	0.900	0.755	0.800	0.800	2,107,165
2024-03-12	0.850	0.868	0.800	0.850	0.850	1,122,354
2024-03-11	0.850	0.900	0.800	0.820	0.820	398,104
2024-03-08	0.850	0.895	0.800	0.800	0.800	856,755
2024-03-07	0.925	1.000	0.800	0.850	0.850	1,185,617
2024-03-06	0.900	1.000	0.855	0.925	0.925	901,859
2024-03-05	0.875	0.960	0.800	0.900	0.900	1,271,554
2024-03-04	0.875	0.950	0.800	0.875	0.875	1,463,613
2024-03-01	1.025	1.037	0.800	0.875	0.875	3,678,131
2024-02-29	1.025	1.100	0.958	1.025	1.025	46,516
2024-02-28	1.025	1.100	0.950	1.025	1.025	1,070,901
2024-02-27	1.050	1.075	1.002	1.050	1.050	671,724
2024-02-26	1.050	1.099	1.020	1.050	1.050	213,930
2024-02-23	1.050	1.088	1.001	1.050	1.050	762,403
2024-02-22	1.050	1.095	1.010	1.050	1.050	441,887
2024-02-21	1.050	1.099	1.010	1.050	1.050	55,309
2024-02-20	1.050	1.100	1.000	1.050	1.050	1,158,540
2024-02-19	1.050	1.070	1.000	1.050	1.050	31,483
2024-02-16	1.050	1.070	1.000	1.050	1.050	237,738
2024-02-15	1.050	1.070	1.005	1.050	1.050	509,173
2024-02-14	1.100	1.200	0.965	1.100	1.100	920,106
2024-02-13	1.100	1.170	1.000	1.100	1.100	570,071
2024-02-12	1.150	1.300	1.011	1.100	1.100	621,241
2024-02-09	1.100	1.300	1.000	1.150	1.150	1,218,556
2024-02-08	1.100	1.170	1.010	1.100	1.100	223,686
2024-02-07	1.100	1.200	1.000	1.100	1.100	1,276,959
2024-02-06	1.100	1.190	1.000	1.100	1.100	1,154,506
2024-02-05	1.100	1.198	1.020	1.100	1.100	612,211
2024-02-02	1.100	1.190	1.020	1.100	1.100	154,879
2024-02-01	1.200	1.300	1.000	1.170	1.170	640,814
2024-01-31	1.100	1.290	1.100	1.100	1.100	3,254,095
2024-01-30	1.200	1.300	1.000	1.100	1.100	1,270,026
2024-01-29	1.200	1.300	1.100	1.200	1.200	1,158,590
2024-01-26	1.150	1.300	1.100	1.200	1.200	1,650,057
2024-01-25	1.150	1.199	1.102	1.150	1.150	14,621
2024-01-24	1.250	1.300	1.110	1.150	1.150	242,225
2024-01-23	1.225	1.400	1.200	1.250	1.250	2,469,606
2024-01-22	1.200	1.290	1.150	1.225	1.225	1,542,762
2024-01-19	1.350	1.400	1.150	1.200	1.200	1,902,677
2024-01-18	1.400	1.440	1.290	1.350	1.350	323,415
2024-01-17	1.500	1.500	1.300	1.400	1.400	314,062
2024-01-16	1.500	1.600	1.400	1.500	1.500	147,800
2024-01-15	1.500	1.500	1.400	1.500	1.500	637,720
2024-01-12	1.500	1.540	1.430	1.500	1.500	361,204
2024-01-11	1.500	1.550	1.400	1.400	1.400	948,524
2024-01-10	1.400	1.435	1.300	1.400	1.400	275,415
2024-01-09	1.400	1.440	1.317	1.400	1.400	74,962
2024-01-08	1.400	1.500	1.300	1.400	1.400	88,710
2024-01-05	1.400	1.440	1.300	1.400	1.400	246,160
2024-01-04	1.450	1.500	1.316	1.400	1.400	358,837
2024-01-03	1.500	1.600	1.400	1.450	1.450	320,377
2024-01-02	1.550	1.600	1.400	1.500	1.500	1,344,049
2023-12-29	1.550	1.568	1.500	1.550	1.550	526,529
2023-12-28	1.650	1.670	1.500	1.550	1.550	1,168,086
2023-12-27	1.550	1.800	1.400	1.570	1.570	2,581,711
2023-12-22	1.400	1.700	1.300	1.405	1.405	2,408,857
2023-12-21	1.400	1.500	1.300	1.400	1.400	509,668
2023-12-20	1.400	1.500	1.335	1.400	1.400	863,968
2023-12-19	1.350	1.500	1.300	1.485	1.485	2,137,217

← NewerPage 12 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.