AMPEAK ENERGY LIMITED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.45	2.70	2.26	2.35	2.35	-4.08%	543,443
Oct 30, 2025	2.45	2.50	2.20	2.45	2.45	-	1,248,228
Oct 29, 2025	2.45	2.56	2.30	2.45	2.45	-	813,114
Oct 28, 2025	2.30	2.63	2.36	2.45	2.45	6.52%	1,121,300
Oct 27, 2025	2.30	2.50	2.28	2.30	2.30	-	348,073
Oct 24, 2025	2.30	2.50	2.22	2.30	2.30	-	370,795
Oct 23, 2025	2.30	2.40	2.22	2.30	2.30	-	1,555,885
Oct 22, 2025	2.30	2.44	2.22	2.30	2.30	-2.13%	1,378,529
Oct 21, 2025	2.35	2.50	2.20	2.35	2.35	-	627,509
Oct 20, 2025	2.35	2.42	2.20	2.35	2.35	-	478,516
Oct 17, 2025	2.40	2.50	2.20	2.35	2.35	-2.08%	2,907,587
Oct 16, 2025	2.35	2.70	2.30	2.40	2.40	2.13%	1,322,866
Oct 15, 2025	2.30	2.50	2.20	2.35	2.35	-6.00%	849,601
Oct 14, 2025	2.70	2.90	2.20	2.50	2.50	-7.41%	4,275,311
Oct 13, 2025	2.35	3.00	2.20	2.70	2.70	14.89%	4,822,252
Oct 10, 2025	2.35	2.40	2.23	2.35	2.35	-	1,891,567
Oct 9, 2025	2.45	2.40	2.30	2.35	2.35	-4.08%	2,589,322
Oct 8, 2025	2.40	2.60	2.30	2.45	2.45	2.08%	2,586,155
Oct 7, 2025	2.35	2.50	2.30	2.40	2.40	2.13%	1,501,074
Oct 6, 2025	2.40	2.53	2.20	2.35	2.35	-2.08%	1,958,362
Oct 3, 2025	2.55	2.60	2.20	2.40	2.40	-7.69%	6,439,146
Oct 2, 2025	2.75	3.00	2.30	2.60	2.60	-4.76%	13,295,700
Oct 1, 2025	2.35	3.86	2.30	2.73	2.73	11.43%	52,024,310
Sep 30, 2025	2.15	2.45	2.00	2.45	2.45	13.95%	4,576,422
Sep 29, 2025	2.15	2.35	2.00	2.15	2.15	-2.27%	1,443,155
Sep 26, 2025	2.35	2.50	2.10	2.20	2.20	-8.33%	2,654,055
Sep 25, 2025	2.35	2.50	2.30	2.40	2.40	2.13%	935,769
Sep 24, 2025	2.35	2.40	2.20	2.35	2.35	-2.08%	1,877,129
Sep 23, 2025	2.40	2.50	2.30	2.40	2.40	-	2,238,705
Sep 22, 2025	2.30	2.45	2.22	2.40	2.40	4.35%	1,314,744
Sep 19, 2025	2.30	2.35	2.20	2.30	2.30	-	671,692
Sep 18, 2025	2.40	2.50	2.20	2.30	2.30	-4.17%	1,067,389
Sep 17, 2025	2.25	2.50	2.24	2.40	2.40	6.67%	2,721,177
Sep 16, 2025	2.25	2.30	2.20	2.25	2.25	-	978,379
Sep 15, 2025	2.30	2.30	2.16	2.25	2.25	-2.17%	1,657,189
Sep 12, 2025	2.30	2.40	2.20	2.30	2.30	-	527,609
Sep 11, 2025	2.35	2.40	2.20	2.30	2.30	-4.17%	1,672,342
Sep 10, 2025	2.45	2.50	2.20	2.40	2.40	-2.04%	3,143,459
Sep 9, 2025	2.40	2.50	2.30	2.45	2.45	2.08%	969,326
Sep 8, 2025	2.45	2.50	2.30	2.40	2.40	-5.88%	3,647,114
Sep 5, 2025	2.55	2.70	2.40	2.55	2.55	-	2,235,173
Sep 4, 2025	2.40	2.60	2.30	2.55	2.55	6.25%	3,138,976
Sep 3, 2025	2.40	2.50	2.30	2.40	2.40	-	842,112
Sep 2, 2025	2.45	2.50	2.32	2.40	2.40	-2.04%	1,213,483
Sep 1, 2025	2.45	2.50	2.40	2.45	2.45	-	1,455,135
Aug 29, 2025	2.60	2.70	2.40	2.45	2.45	-5.77%	1,845,563
Aug 28, 2025	2.55	2.70	2.40	2.60	2.60	1.96%	408,668
Aug 27, 2025	2.40	2.70	2.30	2.55	2.55	6.25%	1,979,064
Aug 26, 2025	2.55	2.60	2.30	2.40	2.40	-5.88%	981,425
Aug 22, 2025	2.55	2.60	2.50	2.55	2.55	-	2,714,688