AMPEAK ENERGY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1.025	1.050	1.000	1.025	1.025	36,782
2023-06-08	1.025	1.050	1.000	1.025	1.025	498,691
2023-06-07	1.100	1.100	1.000	1.025	1.025	1,143,547
2023-06-06	1.100	1.150	1.050	1.100	1.100	418,290
2023-06-05	1.100	1.150	1.050	1.100	1.100	174,704
2023-06-02	1.075	1.150	1.050	1.100	1.100	121,853
2023-06-01	1.075	1.100	1.050	1.075	1.075	165,157
2023-05-31	1.075	1.100	1.050	1.075	1.075	490,456
2023-05-30	1.100	1.100	1.050	1.075	1.075	179,191
2023-05-26	1.150	1.150	1.050	1.120	1.120	2,096,009
2023-05-25	1.175	1.300	1.100	1.175	1.175	2,433,310
2023-05-24	1.100	1.400	1.100	1.175	1.175	6,804,168
2023-05-23	1.050	1.100	1.000	1.050	1.050	456,499
2023-05-22	1.050	1.100	1.000	1.050	1.050	146,805
2023-05-19	1.050	1.100	1.011	1.050	1.050	416,437
2023-05-18	1.050	1.100	1.000	1.000	1.000	1,084,687
2023-05-17	1.050	1.100	1.002	1.050	1.050	642,984
2023-05-16	1.050	1.100	1.000	1.050	1.050	714,825
2023-05-15	1.075	1.120	1.011	1.120	1.120	577,819
2023-05-12	1.075	1.100	1.050	1.075	1.075	152,883
2023-05-11	1.100	1.100	1.046	1.075	1.075	2,088,578
2023-05-10	1.125	1.200	1.050	1.125	1.125	36,535
2023-05-09	1.125	1.250	1.030	1.125	1.125	3,084,104
2023-05-05	1.125	1.200	1.050	1.125	1.125	188,694
2023-05-04	1.125	1.200	1.073	1.125	1.125	313,882
2023-05-03	1.125	1.200	1.050	1.125	1.125	312,680
2023-05-02	1.125	1.200	1.050	1.125	1.125	62,479
2023-04-28	1.125	1.200	1.050	1.125	1.125	760,705
2023-04-27	1.150	1.200	1.058	1.125	1.125	102,867
2023-04-26	1.150	1.225	1.060	1.150	1.150	753,452
2023-04-25	1.150	1.200	1.100	1.150	1.150	541,432
2023-04-24	1.150	1.225	1.100	1.150	1.150	846,017
2023-04-21	1.150	1.200	1.100	1.150	1.150	464,292
2023-04-20	1.150	1.185	1.100	1.150	1.150	643,217
2023-04-19	1.150	1.200	1.102	1.150	1.150	37,087
2023-04-18	1.150	1.250	1.100	1.150	1.150	2,536,717
2023-04-17	1.075	1.200	1.075	1.175	1.175	3,316,749
2023-04-14	1.100	1.150	1.000	1.075	1.075	1,523,288
2023-04-13	1.100	1.150	1.055	1.100	1.100	639,744
2023-04-12	1.150	1.200	1.050	1.075	1.075	2,166,645
2023-04-11	1.150	1.200	1.100	1.150	1.150	241,389
2023-04-06	1.150	1.200	1.100	1.150	1.150	592,617
2023-04-05	1.150	1.200	1.100	1.150	1.150	639,994
2023-04-04	1.150	1.200	1.100	1.150	1.150	262,420
2023-04-03	1.150	1.200	1.100	1.150	1.150	372,762
2023-03-31	1.225	1.250	1.100	1.150	1.150	1,910,977
2023-03-30	1.225	1.300	1.150	1.225	1.225	415,625
2023-03-29	1.225	1.300	1.150	1.225	1.225	1,030,118
2023-03-28	1.200	1.300	1.165	1.225	1.225	1,099,519
2023-03-27	1.200	1.250	1.150	1.200	1.200	148,398
2023-03-24	1.175	1.229	1.158	1.200	1.200	588,969
2023-03-23	1.175	1.200	1.158	1.175	1.175	153,360
2023-03-22	1.175	1.200	1.150	1.175	1.175	766,156
2023-03-21	1.175	1.200	1.150	1.175	1.175	1,512,983
2023-03-20	1.225	1.250	1.150	1.175	1.175	586,125
2023-03-17	1.250	1.250	1.200	1.225	1.225	388,669
2023-03-16	1.225	1.250	1.195	1.225	1.225	693,150
2023-03-15	1.225	1.250	1.200	1.225	1.225	505,649
2023-03-14	1.225	1.250	1.180	1.225	1.225	2,060,998
2023-03-13	1.225	1.250	1.200	1.225	1.225	566,435

← NewerPage 15 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.