AMPEAK ENERGY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.025	1.100	0.950	1.025	1.025	65,263
2023-09-25	1.025	1.100	0.950	1.025	1.025	98,003
2023-09-22	1.025	1.065	0.965	1.025	1.025	74,291
2023-09-21	1.050	1.100	0.950	1.025	1.025	483,541
2023-09-20	1.050	1.067	1.010	1.050	1.050	132,600
2023-09-19	1.050	1.100	1.000	1.050	1.050	580,686
2023-09-18	1.100	1.100	1.000	1.050	1.050	105,179
2023-09-15	1.050	1.100	1.000	1.050	1.050	185,011
2023-09-14	1.075	1.100	1.000	1.050	1.050	61,904
2023-09-13	1.075	1.140	1.010	1.075	1.075	10,287
2023-09-12	1.075	1.150	1.000	1.075	1.075	419,290
2023-09-11	1.025	1.150	1.000	1.075	1.075	1,205,221
2023-09-08	1.025	1.300	0.920	1.025	1.025	3,091,106
2023-09-07	1.025	1.049	0.967	1.025	1.025	1,261,877
2023-09-06	1.025	1.095	0.967	1.025	1.025	22,838
2023-09-05	1.025	1.095	0.967	1.025	1.025	7,921
2023-09-04	1.025	1.100	0.950	1.025	1.025	65,887
2023-09-01	1.025	1.100	0.950	1.025	1.025	255,860
2023-08-31	1.025	1.063	0.967	1.025	1.025	1,781,540
2023-08-30	1.025	1.080	0.965	1.025	1.025	326,103
2023-08-29	1.025	1.050	0.965	1.025	1.025	53,495
2023-08-25	1.025	1.025	1.000	1.025	1.025	3,517
2023-08-24	1.025	1.100	0.950	1.025	1.025	309,095
2023-08-23	1.025	1.100	0.950	1.025	1.025	378,083
2023-08-22	1.025	1.090	0.995	1.025	1.025	746,620
2023-08-21	1.050	1.080	1.010	1.050	1.050	346,688
2023-08-18	1.050	1.090	1.010	1.050	1.050	112,325
2023-08-17	1.050	1.050	1.010	1.050	1.050	401,000
2023-08-16	1.050	1.050	1.050	1.050	1.050	0
2023-08-15	1.025	1.100	0.985	1.050	1.050	567,384
2023-08-14	1.025	1.090	0.985	1.025	1.025	117,238
2023-08-11	1.025	1.100	0.950	1.025	1.025	315,725
2023-08-10	1.025	1.025	1.025	1.025	1.025	350,863
2023-08-09	1.025	1.032	1.010	1.025	1.025	117,097
2023-08-08	1.025	1.050	1.010	1.025	1.025	354,078
2023-08-07	1.025	1.049	1.000	1.000	1.000	246,638
2023-08-04	1.025	1.050	1.025	1.025	1.025	298,231
2023-08-03	1.125	1.170	1.000	1.170	1.170	972,585
2023-08-02	1.125	1.150	1.100	1.125	1.125	386,895
2023-08-01	1.125	1.150	1.100	1.125	1.125	335,181
2023-07-31	1.150	1.200	1.100	1.125	1.125	318,604
2023-07-28	1.175	1.235	1.100	1.150	1.150	555,998
2023-07-27	1.175	1.250	1.100	1.175	1.175	108,250
2023-07-26	0.775	1.590	0.700	1.175	1.175	9,459,941
2023-07-03	0.900	0.900	0.900	0.900	0.900	0
2023-06-30	0.900	0.996	0.804	0.900	0.900	1,387,410
2023-06-29	0.900	0.900	0.802	0.900	0.900	319,714
2023-06-28	0.875	1.000	0.780	0.880	0.880	2,763,095
2023-06-27	0.975	1.000	0.798	0.800	0.800	5,023,087
2023-06-26	0.975	1.000	0.950	0.975	0.975	256,526
2023-06-23	0.975	0.975	0.950	0.975	0.975	43,247
2023-06-22	0.975	1.000	0.950	0.975	0.975	513,792
2023-06-21	1.000	1.000	0.953	0.975	0.975	56,683
2023-06-20	1.025	1.100	0.950	0.975	0.975	238,522
2023-06-19	1.025	1.025	0.950	1.025	1.025	120,007
2023-06-16	1.025	1.100	0.950	1.025	1.025	206,744
2023-06-15	0.975	1.100	0.920	1.025	1.025	3,124,390
2023-06-14	0.975	1.000	0.950	0.970	0.970	500,451
2023-06-13	0.975	1.000	0.963	0.975	0.975	695,866
2023-06-12	1.021	1.021	0.951	0.975	0.975	484,819

← NewerPage 14 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.