AMPEAK ENERGY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.350	1.500	1.300	1.485	1.485	2,137,217
2023-12-18	1.275	1.400	1.200	1.350	1.350	1,350,732
2023-12-15	1.200	1.400	1.150	1.275	1.275	1,185,258
2023-12-14	1.150	1.250	1.100	1.180	1.180	1,139,982
2023-12-13	1.150	1.175	1.080	1.150	1.150	577,619
2023-12-12	1.100	1.250	1.050	1.150	1.150	841,027
2023-12-11	1.100	1.150	1.050	1.100	1.100	891,106
2023-12-08	1.150	1.250	1.050	1.050	1.050	1,870,780
2023-12-07	1.125	1.222	1.050	1.150	1.150	1,772,477
2023-12-06	1.350	1.500	1.050	1.125	1.125	4,517,821
2023-12-05	1.050	1.400	1.002	1.300	1.300	2,599,905
2023-12-04	1.150	1.200	1.010	1.050	1.050	846,596
2023-12-01	1.200	1.300	1.040	1.150	1.150	1,892,835
2023-11-30	1.200	1.345	1.100	1.200	1.200	3,134,711
2023-11-29	1.075	1.300	1.050	1.170	1.170	2,754,325
2023-11-28	1.000	1.116	0.902	1.075	1.075	2,682,664
2023-11-27	1.000	1.020	0.900	1.000	1.000	138,934
2023-11-24	1.000	1.100	0.900	1.000	1.000	307,523
2023-11-23	1.050	1.100	0.902	1.000	1.000	959,012
2023-11-22	1.150	1.300	1.000	1.200	1.200	3,691,660
2023-11-21	0.925	1.300	0.850	1.150	1.150	4,418,289
2023-11-20	0.925	0.925	0.851	0.925	0.925	111,563
2023-11-17	0.925	0.925	0.876	0.925	0.925	1,329,614
2023-11-16	0.925	1.000	0.850	0.925	0.925	2,189,803
2023-11-15	0.900	1.000	0.850	0.925	0.925	594,247
2023-11-14	0.925	1.000	0.800	0.900	0.900	363,051
2023-11-13	0.925	0.925	0.850	0.925	0.925	38,536
2023-11-10	0.950	1.000	0.900	0.925	0.925	707,778
2023-11-09	0.950	0.970	0.932	0.950	0.950	309,552
2023-11-08	0.950	0.950	0.932	0.950	0.950	30,184
2023-11-07	0.950	0.950	0.925	0.950	0.950	349,183
2023-11-06	0.950	0.975	0.930	0.950	0.950	109,482
2023-11-03	0.950	1.000	0.868	0.950	0.950	311,276
2023-11-02	1.000	1.100	0.900	0.950	0.950	684,215
2023-11-01	1.000	1.100	0.935	1.000	1.000	11,899
2023-10-31	1.000	1.000	0.936	1.000	1.000	1,000
2023-10-30	0.950	1.100	0.900	1.000	1.000	521,258
2023-10-27	0.950	0.990	0.925	0.950	0.950	203,359
2023-10-26	1.050	1.100	0.900	0.950	0.950	794,753
2023-10-25	1.075	1.090	1.000	1.075	1.075	109,248
2023-10-24	1.100	1.150	1.050	1.075	1.075	825,861
2023-10-23	1.025	1.237	0.950	1.100	1.100	10,719,018
2023-10-20	1.000	1.100	0.950	1.025	1.025	452,665
2023-10-19	1.000	1.050	0.950	1.000	1.000	482,194
2023-10-18	1.025	1.150	0.950	1.000	1.000	220,232
2023-10-17	1.025	1.025	0.975	1.025	1.025	323,857
2023-10-16	1.025	1.090	0.955	1.025	1.025	612,621
2023-10-13	1.025	1.060	0.955	1.025	1.025	56,375
2023-10-12	1.025	1.100	0.950	1.025	1.025	128,556
2023-10-11	1.075	1.150	0.950	1.025	1.025	551,221
2023-10-10	1.075	1.090	1.075	1.075	1.075	1,060,000
2023-10-09	1.075	1.120	1.002	1.075	1.075	388,759
2023-10-06	1.025	1.150	1.000	1.075	1.075	865,413
2023-10-05	1.025	1.095	0.970	1.025	1.025	64,617
2023-10-04	1.025	1.100	0.950	1.025	1.025	690,936
2023-10-03	1.075	1.150	0.950	1.025	1.025	535,741
2023-10-02	1.050	1.150	0.952	1.150	1.150	1,530,278
2023-09-29	1.150	1.216	1.010	1.050	1.050	2,030,988
2023-09-28	1.175	1.250	1.050	1.150	1.150	2,838,750
2023-09-27	1.025	1.190	1.000	1.155	1.155	11,579,162

← NewerPage 13 of 21 · 1,254 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.