AMPEAK ENERGY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 424,740 |
| 2024-11-27 | 1.900 | 1.945 | 1.800 | 1.900 | 1.900 | 1,144,344 |
| 2024-11-26 | 1.900 | 2.000 | 1.851 | 1.900 | 1.900 | 1,122,582 |
| 2024-11-25 | 1.850 | 2.000 | 1.700 | 1.900 | 1.900 | 1,533,404 |
| 2024-11-22 | 1.850 | 2.000 | 1.668 | 1.700 | 1.700 | 5,099,487 |
| 2024-11-21 | 1.725 | 1.900 | 1.650 | 1.830 | 1.830 | 2,645,720 |
| 2024-11-20 | 1.700 | 1.800 | 1.570 | 1.610 | 1.610 | 1,309,871 |
| 2024-11-19 | 1.550 | 1.800 | 1.500 | 1.700 | 1.700 | 906,709 |
| 2024-11-18 | 1.750 | 1.765 | 1.500 | 1.550 | 1.550 | 2,541,421 |
| 2024-11-15 | 1.750 | 1.769 | 1.630 | 1.750 | 1.750 | 461,286 |
| 2024-11-14 | 1.600 | 1.813 | 1.535 | 1.750 | 1.750 | 2,785,130 |
| 2024-11-13 | 1.750 | 1.900 | 1.550 | 1.600 | 1.600 | 1,788,579 |
| 2024-11-12 | 1.750 | 1.900 | 1.600 | 1.600 | 1.600 | 1,181,880 |
| 2024-11-11 | 1.650 | 1.900 | 1.600 | 1.750 | 1.750 | 440,840 |
| 2024-11-08 | 1.700 | 1.700 | 1.600 | 1.650 | 1.650 | 488,417 |
| 2024-11-07 | 1.750 | 1.750 | 1.630 | 1.750 | 1.750 | 230,592 |
| 2024-11-06 | 1.900 | 2.000 | 1.625 | 1.750 | 1.750 | 4,591,403 |
| 2024-11-05 | 2.100 | 2.300 | 1.800 | 1.850 | 1.850 | 9,789,075 |
| 2024-11-04 | 1.800 | 2.100 | 1.700 | 2.000 | 2.000 | 9,135,349 |
| 2024-11-01 | 1.750 | 1.900 | 1.700 | 1.800 | 1.800 | 958,571 |
| 2024-10-31 | 1.750 | 1.769 | 1.710 | 1.750 | 1.750 | 15,752 |
| 2024-10-30 | 1.750 | 1.800 | 1.600 | 1.750 | 1.750 | 1,536,322 |
| 2024-10-29 | 1.750 | 1.800 | 1.600 | 1.750 | 1.750 | 1,795,723 |
| 2024-10-28 | 1.750 | 1.770 | 1.706 | 1.750 | 1.750 | 261,844 |
| 2024-10-25 | 1.750 | 1.775 | 1.705 | 1.750 | 1.750 | 109,450 |
| 2024-10-24 | 1.750 | 1.775 | 1.700 | 1.750 | 1.750 | 133,208 |
| 2024-10-23 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 591,990 |
| 2024-10-22 | 1.750 | 1.775 | 1.705 | 1.750 | 1.750 | 180,005 |
| 2024-10-21 | 1.750 | 1.750 | 1.705 | 1.750 | 1.750 | 489,329 |
| 2024-10-18 | 1.750 | 1.775 | 1.665 | 1.750 | 1.750 | 759,662 |
| 2024-10-17 | 1.775 | 1.850 | 1.700 | 1.750 | 1.750 | 602,502 |
| 2024-10-16 | 1.775 | 1.850 | 1.700 | 1.775 | 1.775 | 866,929 |
| 2024-10-15 | 1.700 | 1.850 | 1.700 | 1.775 | 1.775 | 1,095,177 |
| 2024-10-14 | 1.700 | 1.800 | 1.620 | 1.800 | 1.800 | 827,190 |
| 2024-10-11 | 1.750 | 1.800 | 1.600 | 1.700 | 1.700 | 886,400 |
| 2024-10-10 | 1.750 | 1.750 | 1.705 | 1.750 | 1.750 | 629,607 |
| 2024-10-09 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 1,041,584 |
| 2024-10-08 | 1.800 | 1.900 | 1.700 | 1.750 | 1.750 | 491,512 |
| 2024-10-07 | 1.900 | 2.000 | 1.700 | 1.800 | 1.800 | 551,662 |
| 2024-10-04 | 1.950 | 2.000 | 1.800 | 1.900 | 1.900 | 803,654 |
| 2024-10-03 | 1.950 | 2.100 | 1.800 | 1.950 | 1.950 | 1,023,421 |
| 2024-10-02 | 1.900 | 2.000 | 1.800 | 1.950 | 1.950 | 1,660,295 |
| 2024-10-01 | 2.000 | 2.100 | 1.900 | 1.900 | 1.900 | 1,173,260 |
| 2024-09-30 | 2.150 | 2.300 | 1.925 | 2.000 | 2.000 | 1,399,484 |
| 2024-09-27 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 550,247 |
| 2024-09-26 | 2.200 | 2.300 | 2.030 | 2.150 | 2.150 | 1,352,980 |
| 2024-09-25 | 2.250 | 2.300 | 2.060 | 2.200 | 2.200 | 630,378 |
| 2024-09-24 | 2.300 | 2.400 | 2.100 | 2.250 | 2.250 | 463,232 |
| 2024-09-23 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 193,654 |
| 2024-09-20 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 158,655 |
| 2024-09-19 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 376,962 |
| 2024-09-18 | 2.300 | 2.340 | 2.230 | 2.300 | 2.300 | 133,124 |
| 2024-09-17 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 612,550 |
| 2024-09-16 | 2.300 | 2.350 | 2.070 | 2.070 | 2.070 | 914,100 |
| 2024-09-13 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 443,782 |
| 2024-09-12 | 2.350 | 2.400 | 2.200 | 2.200 | 2.200 | 1,426,441 |
| 2024-09-11 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 515,311 |
| 2024-09-10 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 363,007 |
| 2024-09-09 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 326,864 |
| 2024-09-06 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 756,272 |
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.