Amplitude Energy Limited (ASX:AEL)
Australia · Delayed Price · Currency is AUD 1.625
-0.045 (-2.69%)
Aug 27, 2026, 2:59 PM AEST
Amplitude Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.68 | 1.69 | 1.65 | 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 |
| Jul 28, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | -1.25% | 612,063 |
| Jul 27, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -5.06% | 793,719 |
| Jul 24, 2026 | 1.63 | 1.69 | 1.59 | 1.68 | 1.68 | 4.67% | 1,386,248 |
| Jul 23, 2026 | 1.65 | 1.71 | 1.59 | 1.61 | 1.61 | -2.13% | 1,346,972 |
| Jul 22, 2026 | 1.55 | 1.65 | 1.54 | 1.64 | 1.64 | 6.84% | 1,117,178 |
| Jul 21, 2026 | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | 0.33% | 2,089,418 |
| Jul 20, 2026 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 718,517 |
| Jul 17, 2026 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 1,388,904 |
| Jul 16, 2026 | 1.44 | 1.51 | 1.41 | 1.50 | 1.50 | 7.53% | 1,452,266 |
| Jul 15, 2026 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 3.72% | 1,005,042 |
| Jul 14, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.89% | 631,226 |
| Jul 13, 2026 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -2.58% | 1,106,760 |
| Jul 10, 2026 | 1.32 | 1.37 | 1.27 | 1.36 | 1.36 | 5.04% | 1,304,464 |
| Jul 9, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 1.57% | 987,909 |
| Jul 8, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 682,621 |
| Jul 7, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.70% | 1,134,541 |
| Jul 6, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.77% | 652,096 |
| Jul 3, 2026 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 3.57% | 899,467 |
| Jul 2, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -1.95% | 1,185,324 |
| Jul 1, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | 0.39% | 1,273,709 |
| Jun 30, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.40% | 1,770,461 |
| Jun 29, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.38% | 913,833 |
| Jun 26, 2026 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | 0.76% | 3,023,281 |
| Jun 25, 2026 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -5.42% | 3,435,353 |
| Jun 24, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -2.46% | 1,395,853 |
| Jun 23, 2026 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | -1.73% | 1,721,594 |
| Jun 22, 2026 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | -2.69% | 1,051,562 |
| Jun 19, 2026 | 1.49 | 1.49 | 1.41 | 1.49 | 1.49 | 1.71% | 3,508,927 |
| Jun 18, 2026 | 1.46 | 1.46 | 1.39 | 1.46 | 1.46 | 0.34% | 2,915,484 |