AMPEAK ENERGY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	2.125	2.150	2.000	2.025	2.025	3,243,294
2022-06-23	2.225	2.300	2.100	2.125	2.125	971,031
2022-06-22	2.225	2.263	2.153	2.225	2.225	389,064
2022-06-21	2.075	2.285	2.065	2.225	2.225	2,886,908
2022-06-20	2.125	2.150	2.000	2.075	2.075	815,543
2022-06-17	2.150	2.180	2.101	2.125	2.125	1,922,925
2022-06-16	2.350	2.400	2.100	2.150	2.150	2,865,280
2022-06-15	2.425	2.435	2.300	2.350	2.350	953,224
2022-06-14	2.375	2.450	2.350	2.425	2.425	399,368
2022-06-13	2.475	2.535	2.350	2.375	2.375	982,523
2022-06-10	2.375	2.550	2.350	2.475	2.475	3,392,665
2022-06-09	2.450	2.500	2.350	2.375	2.375	2,148,064
2022-06-08	2.425	2.500	2.350	2.450	2.450	1,194,664
2022-06-07	2.350	2.425	2.300	2.425	2.425	5,112,359
2022-06-06	2.450	2.500	2.300	2.350	2.350	1,852,401
2022-06-01	2.450	2.480	2.400	2.450	2.450	629,144
2022-05-31	2.450	2.475	2.300	2.450	2.450	3,242,802
2022-05-30	2.525	2.540	2.400	2.450	2.450	2,219,518
2022-05-27	2.550	2.600	2.450	2.525	2.525	4,776,005
2022-05-26	2.525	2.600	2.460	2.550	2.550	4,552,238
2022-05-25	2.650	2.655	2.400	2.470	2.470	10,174,799
2022-05-24	3.050	3.550	2.600	2.650	2.650	69,021,957
2022-05-23	2.125	2.150	2.000	2.050	2.050	3,244,757
2022-05-20	2.125	2.140	2.100	2.125	2.125	997,093
2022-05-19	2.175	2.200	2.100	2.125	2.125	3,320,297
2022-05-18	2.175	2.200	2.150	2.175	2.175	1,118,516
2022-05-17	2.050	2.200	2.000	2.175	2.175	8,477,739
2022-05-16	2.050	2.061	2.016	2.050	2.050	570,031
2022-05-13	2.050	2.100	2.000	2.040	2.040	2,450,253
2022-05-12	2.350	2.352	2.000	2.050	2.050	5,194,326
2022-05-11	2.425	2.500	2.300	2.350	2.350	1,558,637
2022-05-10	2.425	2.450	2.350	2.440	2.440	1,352,754
2022-05-09	2.425	2.500	2.358	2.435	2.435	2,059,408
2022-05-06	2.275	2.500	2.200	2.425	2.425	3,123,142
2022-05-05	2.320	2.320	2.200	2.295	2.295	2,389,896
2022-05-04	2.400	2.400	2.250	2.325	2.325	4,169,861
2022-05-03	2.450	2.550	2.350	2.400	2.400	4,729,288
2022-04-29	2.671	2.671	2.400	2.450	2.450	6,799,681
2022-04-28	2.450	3.100	2.420	2.650	2.650	30,076,191
2022-04-27	2.050	2.400	2.025	2.300	2.300	6,119,265
2022-04-26	2.525	2.600	2.400	2.475	2.475	4,068,283
2022-04-25	2.825	2.900	2.500	2.525	2.525	6,394,408
2022-04-22	3.050	3.050	2.710	2.800	2.800	13,496,257
2022-04-21	3.650	3.700	3.000	3.040	3.040	15,402,865
2022-04-20	3.325	3.670	3.100	3.600	3.600	50,450,273
2022-04-19	2.350	3.155	2.300	3.155	3.155	29,853,782
2022-04-14	2.104	2.400	2.104	2.310	2.310	4,025,478
2022-04-13	2.100	2.200	2.000	2.100	2.100	2,958,849
2022-04-12	2.200	2.300	2.000	2.050	2.050	6,004,693
2022-04-11	2.000	2.500	2.000	2.280	2.280	8,912,309
2022-04-08	1.875	2.100	1.800	2.000	2.000	3,116,007
2022-04-07	1.700	1.960	1.675	1.830	1.830	8,189,959
2022-04-06	1.725	1.750	1.668	1.700	1.700	4,860,135
2022-04-05	1.775	1.800	1.700	1.725	1.725	3,217,392
2022-04-04	1.875	1.900	1.730	1.775	1.775	9,524,819
2022-04-01	1.650	2.300	1.600	1.896	1.896	37,133,170
2022-03-31	1.525	1.600	1.500	1.550	1.550	3,565,021
2022-03-30	1.550	1.700	1.500	1.525	1.525	5,392,338
2022-03-29	1.625	1.650	1.500	1.550	1.550	5,546,795
2022-03-28	1.625	1.663	1.565	1.600	1.600	1,987,310

← NewerPage 19 of 21 · 1,246 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.