AMPEAK ENERGY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	1.275	1.300	1.225	1.225	1.225	1,238,892
2023-03-09	1.325	1.335	1.263	1.300	1.300	1,198,634
2023-03-08	1.325	1.350	1.300	1.325	1.325	810,284
2023-03-07	1.325	1.350	1.300	1.325	1.325	1,080,182
2023-03-06	1.350	1.352	1.300	1.325	1.325	1,249,167
2023-03-03	1.350	1.400	1.238	1.350	1.350	224,298
2023-03-02	1.400	1.400	1.320	1.350	1.350	912,162
2023-03-01	1.425	1.450	1.365	1.450	1.450	859,856
2023-02-28	1.425	1.450	1.400	1.425	1.425	767,670
2023-02-27	1.425	1.450	1.400	1.425	1.425	989,974
2023-02-24	1.425	1.450	1.400	1.425	1.425	464,950
2023-02-23	1.525	1.550	1.400	1.425	1.425	1,212,720
2023-02-22	1.525	1.550	1.500	1.525	1.525	1,338,162
2023-02-21	1.425	1.550	1.419	1.525	1.525	3,798,270
2023-02-20	1.425	1.450	1.400	1.425	1.425	902,503
2023-02-17	1.400	1.450	1.385	1.425	1.425	1,498,870
2023-02-16	1.400	1.450	1.350	1.420	1.420	981,124
2023-02-15	1.400	1.450	1.350	1.450	1.450	119,429
2023-02-14	1.400	1.450	1.350	1.400	1.400	555,165
2023-02-13	1.400	1.450	1.350	1.400	1.400	919,490
2023-02-10	1.400	1.450	1.350	1.400	1.400	820,228
2023-02-09	1.360	1.450	1.360	1.400	1.400	1,136,452
2023-02-08	1.350	1.400	1.300	1.350	1.350	980,897
2023-02-07	1.350	1.400	1.300	1.380	1.380	359,048
2023-02-06	1.350	1.428	1.300	1.428	1.428	643,692
2023-02-03	1.350	1.400	1.300	1.350	1.350	941,468
2023-02-02	1.350	1.400	1.300	1.400	1.400	528,217
2023-02-01	1.325	1.428	1.300	1.350	1.350	335,206
2023-01-31	1.325	1.350	1.300	1.325	1.325	639,578
2023-01-30	1.325	1.350	1.300	1.325	1.325	378,429
2023-01-27	1.300	1.350	1.250	1.325	1.325	773,253
2023-01-26	1.275	1.324	1.250	1.300	1.300	2,615,358
2023-01-25	1.275	1.300	1.250	1.275	1.275	674,096
2023-01-24	1.325	1.325	1.250	1.300	1.300	940,265
2023-01-23	1.325	1.350	1.300	1.325	1.325	370,912
2023-01-20	1.350	1.380	1.303	1.325	1.325	1,383,417
2023-01-19	1.375	1.400	1.300	1.350	1.350	514,366
2023-01-18	1.375	1.398	1.350	1.375	1.375	440,327
2023-01-17	1.400	1.425	1.350	1.375	1.375	1,133,433
2023-01-16	1.400	1.450	1.350	1.400	1.400	161,704
2023-01-13	1.325	1.450	1.315	1.400	1.400	1,713,323
2023-01-12	1.350	1.450	1.300	1.325	1.325	300,921
2023-01-11	1.350	1.400	1.300	1.350	1.350	38,107
2023-01-10	1.375	1.450	1.310	1.350	1.350	921,199
2023-01-09	1.375	1.480	1.300	1.450	1.450	385,208
2023-01-06	1.400	1.450	1.300	1.434	1.434	2,223,670
2023-01-05	1.375	1.450	1.308	1.400	1.400	1,275,486
2023-01-04	1.375	1.450	1.300	1.375	1.375	1,426,820
2023-01-03	1.350	1.450	1.300	1.375	1.375	226,033
2022-12-30	1.350	1.387	1.325	1.350	1.350	111,536
2022-12-29	1.375	1.400	1.300	1.350	1.350	94,147
2022-12-28	1.450	1.500	1.300	1.375	1.375	1,271,712
2022-12-23	1.450	1.500	1.405	1.450	1.450	405,237
2022-12-22	1.475	1.600	1.400	1.450	1.450	641,753
2022-12-21	1.550	1.600	1.450	1.475	1.475	563,390
2022-12-20	1.600	1.605	1.500	1.550	1.550	1,118,929
2022-12-19	1.600	1.700	1.500	1.600	1.600	163,996
2022-12-16	1.650	1.700	1.510	1.600	1.600	1,286,284
2022-12-15	1.650	1.700	1.600	1.650	1.650	1,149,749
2022-12-14	1.725	1.750	1.600	1.650	1.650	885,590

← NewerPage 16 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.