Amplitude Energy Limited (ASX:AEL)
Australia · Delayed Price · Currency is AUD 1.545
-0.050 (-3.13%)
Jun 5, 2026, 4:10 PM AEST
Amplitude Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -3.13% | 1,240,208 |
| Jun 4, 2026 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -3.04% | 694,457 |
| Jun 3, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | - | 576,489 |
| Jun 2, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -2.95% | 746,990 |
| Jun 1, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | -0.88% | 567,150 |
| May 29, 2026 | 1.71 | 1.79 | 1.69 | 1.71 | 1.71 | -3.39% | 885,017 |
| May 28, 2026 | 1.75 | 1.81 | 1.72 | 1.77 | 1.77 | 0.85% | 904,317 |
| May 27, 2026 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -3.57% | 1,603,031 |
| May 26, 2026 | 1.76 | 1.86 | 1.75 | 1.82 | 1.82 | 6.12% | 1,838,941 |
| May 25, 2026 | 1.70 | 1.74 | 1.65 | 1.72 | 1.72 | 2.39% | 627,101 |
| May 22, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -0.89% | 434,109 |
| May 21, 2026 | 1.72 | 1.72 | 1.64 | 1.69 | 1.69 | -0.88% | 710,269 |
| May 20, 2026 | 1.72 | 1.75 | 1.69 | 1.71 | 1.71 | -0.58% | 537,528 |
| May 19, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 0.59% | 277,786 |
| May 18, 2026 | 1.68 | 1.73 | 1.67 | 1.71 | 1.71 | 1.49% | 483,643 |
| May 15, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 0.90% | 414,737 |
| May 14, 2026 | 1.65 | 1.68 | 1.61 | 1.67 | 1.67 | 1.22% | 747,284 |
| May 13, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.92% | 500,762 |
| May 12, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.31% | 431,073 |
| May 11, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | -0.31% | 576,563 |
| May 8, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -2.10% | 885,252 |
| May 7, 2026 | 1.76 | 1.80 | 1.66 | 1.67 | 1.67 | - | 774,788 |
| May 6, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.48% | 783,106 |
| May 5, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | - | 301,489 |
| May 4, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -1.46% | 542,409 |
| May 1, 2026 | 1.75 | 1.79 | 1.71 | 1.72 | 1.72 | -2.28% | 1,014,842 |
| Apr 30, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | 0.57% | 1,089,196 |
| Apr 29, 2026 | 1.74 | 1.79 | 1.70 | 1.75 | 1.75 | -1.97% | 1,711,241 |
| Apr 28, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 5.64% | 1,284,212 |
| Apr 27, 2026 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -1.46% | 621,487 |
| Apr 24, 2026 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 4.27% | 1,558,425 |
| Apr 23, 2026 | 1.56 | 1.69 | 1.56 | 1.64 | 1.64 | 5.81% | 1,326,963 |
| Apr 22, 2026 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -1.59% | 1,675,889 |
| Apr 21, 2026 | 1.63 | 1.64 | 1.54 | 1.58 | 1.58 | -2.78% | 1,879,871 |
| Apr 20, 2026 | 1.75 | 1.76 | 1.62 | 1.62 | 1.62 | -7.16% | 1,864,548 |
| Apr 17, 2026 | 1.82 | 1.84 | 1.73 | 1.75 | 1.75 | 1.45% | 1,953,037 |
| Apr 16, 2026 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -1.71% | 1,638,197 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -4.37% | 1,470,119 |
| Apr 14, 2026 | 1.81 | 1.86 | 1.79 | 1.83 | 1.83 | 1.10% | 1,889,232 |
| Apr 13, 2026 | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | 3.13% | 2,718,056 |
| Apr 10, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | -1.96% | 1,487,888 |
| Apr 9, 2026 | 1.80 | 1.85 | 1.75 | 1.79 | 1.79 | -0.28% | 1,011,345 |
| Apr 8, 2026 | 1.83 | 1.85 | 1.75 | 1.80 | 1.80 | -3.23% | 2,498,024 |
| Apr 7, 2026 | 1.82 | 1.87 | 1.79 | 1.86 | 1.86 | 3.34% | 1,221,115 |
| Apr 2, 2026 | 1.78 | 1.82 | 1.69 | 1.80 | 1.80 | 1.13% | 2,707,016 |
| Apr 1, 2026 | 1.74 | 1.78 | 1.70 | 1.78 | 1.78 | 3.20% | 1,212,710 |
| Mar 31, 2026 | 1.75 | 1.83 | 1.72 | 1.72 | 1.72 | - | 2,713,015 |
| Mar 30, 2026 | 1.60 | 1.72 | 1.60 | 1.72 | 1.72 | 8.18% | 3,225,093 |
| Mar 27, 2026 | 1.63 | 1.68 | 1.58 | 1.59 | 1.59 | -1.55% | 3,736,583 |
| Mar 26, 2026 | 1.63 | 1.75 | 1.61 | 1.62 | 1.62 | -4.44% | 3,243,561 |