Amplitude Energy Limited (ASX:AEL)
Australia · Delayed Price · Currency is AUD 1.745
+0.005 (0.29%)
Oct 6, 2026, 4:10 PM AEST
Amplitude Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.57 | 1.65 | 1.53 | 1.65 | 1.65 | 6.47% | 930,952 |
| Aug 17, 2026 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | 0.98% | 713,648 |
| Aug 14, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.33% | 293,973 |
| Aug 13, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | -0.33% | 212,368 |
| Aug 12, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.61% | 520,587 |
| Aug 11, 2026 | 1.49 | 1.58 | 1.47 | 1.56 | 1.56 | 5.78% | 748,268 |
| Aug 10, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -2.33% | 659,177 |
| Aug 7, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 354,906 |
| Aug 6, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -0.33% | 657,052 |
| Aug 5, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.98% | 511,418 |
| Aug 4, 2026 | 1.53 | 1.58 | 1.49 | 1.54 | 1.54 | 1.66% | 988,261 |
| Aug 3, 2026 | 1.51 | 1.56 | 1.50 | 1.51 | 1.51 | -0.33% | 724,541 |
| Jul 31, 2026 | 1.54 | 1.58 | 1.51 | 1.52 | 1.52 | -0.66% | 375,998 |
| Jul 30, 2026 | 1.58 | 1.59 | 1.50 | 1.53 | 1.53 | -3.48% | 624,955 |
| Jul 29, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.32% | 317,694 |