Amplitude Energy Limited (ASX:AEL)
Australia · Delayed Price · Currency is AUD 1.915
+0.015 (0.79%)
Oct 27, 2026, 4:10 PM AEDT
Amplitude Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 0.79% | 1,055,532 |
| Oct 26, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | - | 772,254 |
| Oct 23, 2026 | 1.95 | 1.95 | 1.83 | 1.90 | 1.90 | -1.04% | 725,207 |
| Oct 22, 2026 | 1.93 | 1.96 | 1.87 | 1.92 | 1.92 | 1.59% | 619,646 |
| Oct 21, 2026 | 1.90 | 1.92 | 1.85 | 1.89 | 1.89 | 0.27% | 988,894 |
| Oct 20, 2026 | 1.87 | 1.92 | 1.81 | 1.89 | 1.89 | 0.53% | 790,952 |
| Oct 19, 2026 | 1.86 | 1.92 | 1.83 | 1.88 | 1.88 | 3.88% | 1,761,468 |
| Oct 16, 2026 | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | 1.98% | 1,192,627 |
| Oct 15, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -3.01% | 1,021,976 |
| Oct 14, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 2.82% | 577,780 |
| Oct 13, 2026 | 1.78 | 1.81 | 1.74 | 1.78 | 1.78 | 0.85% | 695,391 |
| Oct 12, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.95% | 282,632 |
| Oct 9, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.70% | 494,297 |
| Oct 8, 2026 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -1.40% | 305,155 |
| Oct 7, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 2.58% | 404,466 |
| Oct 6, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | 0.29% | 831,456 |
| Oct 5, 2026 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | 1.16% | 540,667 |
| Oct 2, 2026 | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | 4.24% | 591,241 |
| Oct 1, 2026 | 1.74 | 1.78 | 1.65 | 1.65 | 1.65 | -4.90% | 834,803 |
| Sep 30, 2026 | 1.73 | 1.75 | 1.67 | 1.74 | 1.74 | 1.17% | 1,492,685 |
| Sep 29, 2026 | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | -0.29% | 565,609 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -2.82% | 979,199 |
| Sep 25, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -1.94% | 477,066 |
| Sep 24, 2026 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | 0.84% | 284,812 |
| Sep 23, 2026 | 1.88 | 1.89 | 1.79 | 1.79 | 1.79 | -4.53% | 842,951 |
| Sep 22, 2026 | 1.86 | 1.88 | 1.83 | 1.88 | 1.88 | 0.27% | 782,421 |
| Sep 21, 2026 | 1.83 | 1.89 | 1.79 | 1.87 | 1.87 | 1.63% | 564,813 |
| Sep 18, 2026 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | 3.66% | 1,533,826 |
| Sep 17, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | -1.66% | 474,251 |
| Sep 16, 2026 | 1.85 | 1.87 | 1.79 | 1.81 | 1.81 | -1.90% | 1,003,827 |
| Sep 15, 2026 | 1.79 | 1.85 | 1.75 | 1.84 | 1.84 | 3.95% | 707,912 |
| Sep 14, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | 0.28% | 429,475 |
| Sep 11, 2026 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -1.67% | 865,646 |
| Sep 10, 2026 | 1.86 | 1.88 | 1.78 | 1.80 | 1.80 | -0.28% | 790,742 |
| Sep 9, 2026 | 1.94 | 1.97 | 1.76 | 1.80 | 1.80 | -3.74% | 2,017,027 |
| Sep 8, 2026 | 1.72 | 1.87 | 1.70 | 1.87 | 1.87 | 12.31% | 3,610,138 |
| Sep 7, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | - | 334,619 |
| Sep 4, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | 0.30% | 486,737 |
| Sep 3, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 310,251 |
| Sep 2, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | 1.49% | 981,519 |
| Sep 1, 2026 | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | 3.40% | 591,483 |
| Aug 31, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 379,960 |
| Aug 28, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -0.31% | 379,880 |
| Aug 27, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.10% | 323,510 |
| Aug 26, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 564,569 |
| Aug 25, 2026 | 1.73 | 1.76 | 1.68 | 1.68 | 1.68 | -3.45% | 595,929 |
| Aug 24, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 1.46% | 602,822 |
| Aug 21, 2026 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | 0.29% | 887,793 |
| Aug 20, 2026 | 1.64 | 1.71 | 1.62 | 1.71 | 1.71 | 4.59% | 1,336,513 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 537,620 |