AMPEAK ENERGY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.200	2.350	2.100	2.200	2.200	148,724
2025-02-24	2.150	2.300	2.020	2.300	2.300	432,397
2025-02-21	2.150	2.253	2.036	2.150	2.150	251,276
2025-02-20	2.100	2.300	1.900	2.100	2.100	1,297,108
2025-02-19	2.100	2.200	2.000	2.100	2.100	355,609
2025-02-18	2.100	2.200	2.000	2.100	2.100	335,074
2025-02-17	2.100	2.100	2.000	2.100	2.100	424,958
2025-02-14	2.100	2.200	2.020	2.100	2.100	315,780
2025-02-13	2.100	2.200	2.000	2.100	2.100	1,322,027
2025-02-12	2.250	2.300	2.050	2.240	2.240	993,194
2025-02-11	2.300	2.400	2.100	2.250	2.250	257,406
2025-02-10	2.300	2.320	2.100	2.300	2.300	1,121,708
2025-02-07	2.300	2.500	2.080	2.300	2.300	927,905
2025-02-06	2.300	2.500	2.100	2.300	2.300	641,349
2025-02-05	2.300	2.330	2.184	2.300	2.300	22,221
2025-02-04	2.300	2.330	2.080	2.300	2.300	160,802
2025-02-03	2.300	2.500	2.100	2.300	2.300	489,674
2025-01-31	2.300	2.500	2.100	2.300	2.300	769,342
2025-01-30	2.200	2.475	2.000	2.250	2.250	1,524,606
2025-01-29	2.200	2.400	2.000	2.200	2.200	1,382,452
2025-01-28	2.150	2.370	2.000	2.200	2.200	401,610
2025-01-27	2.150	2.294	2.125	2.150	2.150	589,360
2025-01-24	2.150	2.300	1.960	2.000	2.000	709,566
2025-01-23	2.150	2.300	2.000	2.150	2.150	349,866
2025-01-22	2.150	2.170	2.000	2.150	2.150	375,436
2025-01-21	2.200	2.325	1.970	2.150	2.150	1,497,622
2025-01-20	2.100	2.196	2.004	2.100	2.100	218,083
2025-01-17	2.100	2.200	1.960	2.100	2.100	1,720,446
2025-01-16	2.100	2.200	2.000	2.100	2.100	417,454
2025-01-15	2.100	2.200	1.960	2.100	2.100	1,119,554
2025-01-14	2.100	2.200	2.000	2.100	2.100	723,522
2025-01-13	2.100	2.196	2.000	2.100	2.100	883,671
2025-01-10	2.150	2.200	1.960	2.100	2.100	1,616,206
2025-01-09	2.150	2.300	2.000	2.060	2.060	2,653,582
2025-01-08	2.100	2.300	1.960	2.000	2.000	2,258,100
2025-01-07	2.100	2.200	1.960	2.100	2.100	1,511,869
2025-01-06	1.850	2.200	1.800	2.000	2.000	8,131,142
2025-01-03	1.850	2.000	1.680	1.800	1.800	878,598
2025-01-02	1.850	2.000	1.675	1.850	1.850	222,783
2024-12-31	1.850	2.000	1.700	1.850	1.850	207,581
2024-12-30	1.850	2.000	1.680	1.850	1.850	192,389
2024-12-27	1.850	2.000	1.725	1.850	1.850	97,539
2024-12-24	1.850	2.000	1.700	1.850	1.850	329,895
2024-12-23	1.850	2.000	1.700	2.000	2.000	317,984
2024-12-20	1.850	2.000	1.665	1.665	1.665	196,000
2024-12-19	1.850	2.000	1.700	1.850	1.850	116,184
2024-12-18	1.850	2.000	1.665	1.850	1.850	637,510
2024-12-17	1.800	2.000	1.665	1.665	1.665	274,314
2024-12-16	1.850	1.900	1.700	1.800	1.800	215,681
2024-12-13	1.850	2.000	1.700	1.850	1.850	921,414
2024-12-12	1.850	2.000	1.700	1.850	1.850	363,657
2024-12-11	1.850	2.000	1.720	1.850	1.850	98,824
2024-12-10	1.850	2.000	1.700	1.850	1.850	361,894
2024-12-09	1.800	2.000	1.700	1.850	1.850	418,143
2024-12-06	1.800	1.900	1.700	1.800	1.800	218,032
2024-12-05	1.800	1.900	1.700	1.800	1.800	190,564
2024-12-04	1.850	1.900	1.665	1.800	1.800	773,250
2024-12-03	1.850	1.900	1.700	1.800	1.800	748,842
2024-12-02	1.850	1.900	1.800	1.850	1.850	461,607
2024-11-29	1.900	1.900	1.765	1.850	1.850	402,425

← NewerPage 8 of 21 · 1,253 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.