AMPEAK ENERGY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	1.650	1.700	1.550	1.625	1.625	3,907,964
2022-03-24	1.675	1.800	1.590	1.590	1.590	4,913,874
2022-03-23	1.725	1.770	1.615	1.675	1.675	3,496,011
2022-03-22	1.725	1.900	1.600	1.725	1.725	6,511,035
2022-03-21	1.625	1.850	1.600	1.725	1.725	4,800,257
2022-03-18	1.650	1.650	1.605	1.625	1.625	4,156,345
2022-03-17	1.625	1.700	1.600	1.695	1.695	1,174,631
2022-03-16	1.775	1.815	1.600	1.650	1.650	6,129,635
2022-03-15	2.075	2.150	1.700	1.775	1.775	15,315,561
2022-03-14	1.850	2.250	1.800	2.075	2.075	12,818,704
2022-03-11	1.598	1.890	1.598	1.850	1.850	8,552,720
2022-03-10	1.320	1.600	1.320	1.580	1.580	11,684,644
2022-03-09	1.175	1.347	1.150	1.275	1.275	3,784,025
2022-03-08	1.150	1.250	1.100	1.175	1.175	3,516,143
2022-03-07	1.225	1.300	1.100	1.150	1.150	2,822,065
2022-03-04	1.250	1.300	1.150	1.225	1.225	1,159,314
2022-03-03	1.250	1.250	1.201	1.250	1.250	735,272
2022-03-02	1.250	1.258	1.200	1.250	1.250	4,974,820
2022-03-01	1.250	1.298	1.200	1.200	1.200	3,466,665
2022-02-28	1.150	1.300	1.100	1.250	1.250	2,467,441
2022-02-25	1.125	1.200	1.101	1.170	1.170	828,451
2022-02-24	1.150	1.160	1.100	1.125	1.125	3,502,479
2022-02-23	1.185	1.185	1.100	1.150	1.150	1,340,088
2022-02-22	1.200	1.250	1.150	1.200	1.200	792,821
2022-02-21	1.200	1.250	1.175	1.200	1.200	1,156,997
2022-02-18	1.200	1.250	1.200	1.225	1.225	524,331
2022-02-17	1.225	1.250	1.165	1.250	1.250	1,366,523
2022-02-16	1.125	1.250	1.100	1.225	1.225	4,041,994
2022-02-15	1.125	1.200	1.078	1.120	1.120	5,423,940
2022-02-14	1.175	1.208	1.100	1.125	1.125	3,222,619
2022-02-11	1.200	1.250	1.150	1.210	1.210	1,016,647
2022-02-10	1.300	1.350	1.150	1.225	1.225	4,207,301
2022-02-09	1.150	1.400	1.132	1.300	1.300	9,649,459
2022-02-08	1.125	1.200	1.115	1.150	1.150	5,766,132
2022-02-07	1.160	1.180	1.125	1.160	1.160	1,181,648
2022-02-04	1.160	1.170	1.150	1.160	1.160	600,409
2022-02-03	1.225	1.250	1.150	1.160	1.160	2,919,683
2022-02-02	1.190	1.250	1.180	1.225	1.225	3,172,037
2022-02-01	1.190	1.190	1.181	1.190	1.190	2,005,467
2022-01-31	1.250	1.285	1.155	1.190	1.190	13,363,618
2022-01-28	1.250	1.300	1.200	1.250	1.250	8,343,480
2022-01-27	1.310	1.320	1.150	1.250	1.250	9,466,290
2022-01-26	1.350	1.350	1.300	1.310	1.310	4,668,232
2022-01-25	1.375	1.400	1.325	1.363	1.363	1,166,549
2022-01-24	1.410	1.420	1.350	1.380	1.380	3,329,291
2022-01-21	1.410	1.410	1.400	1.410	1.410	901,643
2022-01-20	1.450	1.450	1.400	1.410	1.410	3,910,944
2022-01-19	1.475	1.500	1.400	1.460	1.460	1,113,018
2022-01-18	1.475	1.490	1.455	1.475	1.475	1,552,313
2022-01-17	1.475	1.484	1.450	1.475	1.475	262,700
2022-01-14	1.475	1.498	1.450	1.475	1.475	1,221,811
2022-01-13	1.525	1.550	1.435	1.480	1.480	1,966,010
2022-01-12	1.525	1.550	1.500	1.525	1.525	793,455
2022-01-11	1.535	1.550	1.500	1.525	1.525	1,623,156
2022-01-10	1.560	1.570	1.512	1.550	1.550	3,322,510
2022-01-07	1.615	1.650	1.501	1.560	1.560	3,879,374
2022-01-06	1.625	1.650	1.571	1.615	1.615	1,227,232
2022-01-05	1.625	1.629	1.600	1.625	1.625	1,068,946
2022-01-04	1.575	1.650	1.535	1.625	1.625	4,594,897
2021-12-31	1.575	1.575	1.548	1.575	1.575	833,738

← NewerPage 20 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.