Amplitude Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.640 | 1.640 | 1.565 | 1.595 | 1.595 | 793,719 |
| 2026-07-24 | 1.625 | 1.690 | 1.590 | 1.680 | 1.680 | 1,386,248 |
| 2026-07-23 | 1.650 | 1.710 | 1.585 | 1.605 | 1.605 | 1,346,972 |
| 2026-07-22 | 1.550 | 1.648 | 1.540 | 1.640 | 1.640 | 1,117,178 |
| 2026-07-21 | 1.540 | 1.555 | 1.510 | 1.535 | 1.535 | 2,089,418 |
| 2026-07-20 | 1.515 | 1.555 | 1.513 | 1.530 | 1.530 | 718,517 |
| 2026-07-17 | 1.520 | 1.530 | 1.480 | 1.510 | 1.510 | 1,388,904 |
| 2026-07-16 | 1.440 | 1.505 | 1.410 | 1.500 | 1.500 | 1,452,266 |
| 2026-07-15 | 1.365 | 1.410 | 1.350 | 1.395 | 1.395 | 1,005,042 |
| 2026-07-14 | 1.325 | 1.370 | 1.325 | 1.345 | 1.345 | 631,226 |
| 2026-07-13 | 1.365 | 1.375 | 1.310 | 1.320 | 1.320 | 1,106,760 |
| 2026-07-10 | 1.320 | 1.370 | 1.270 | 1.355 | 1.355 | 1,304,464 |
| 2026-07-09 | 1.290 | 1.310 | 1.275 | 1.290 | 1.290 | 987,909 |
| 2026-07-08 | 1.260 | 1.285 | 1.255 | 1.270 | 1.270 | 682,621 |
| 2026-07-07 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 1,134,541 |
| 2026-07-06 | 1.310 | 1.315 | 1.280 | 1.295 | 1.295 | 652,096 |
| 2026-07-03 | 1.260 | 1.313 | 1.245 | 1.305 | 1.305 | 899,467 |
| 2026-07-02 | 1.305 | 1.305 | 1.240 | 1.260 | 1.260 | 1,185,324 |
| 2026-07-01 | 1.285 | 1.290 | 1.240 | 1.285 | 1.285 | 1,273,709 |
| 2026-06-30 | 1.325 | 1.330 | 1.275 | 1.280 | 1.280 | 1,770,461 |
| 2026-06-29 | 1.315 | 1.350 | 1.315 | 1.325 | 1.325 | 913,833 |
| 2026-06-26 | 1.295 | 1.350 | 1.270 | 1.320 | 1.320 | 3,023,281 |
| 2026-06-25 | 1.360 | 1.380 | 1.295 | 1.310 | 1.310 | 3,435,353 |
| 2026-06-24 | 1.400 | 1.425 | 1.375 | 1.385 | 1.385 | 1,395,853 |
| 2026-06-23 | 1.425 | 1.450 | 1.390 | 1.420 | 1.420 | 1,721,594 |
| 2026-06-22 | 1.410 | 1.495 | 1.410 | 1.445 | 1.445 | 1,051,562 |
| 2026-06-19 | 1.485 | 1.485 | 1.408 | 1.485 | 1.485 | 3,508,927 |
| 2026-06-18 | 1.455 | 1.460 | 1.390 | 1.460 | 1.460 | 2,915,484 |
| 2026-06-17 | 1.440 | 1.473 | 1.395 | 1.455 | 1.455 | 730,075 |
| 2026-06-16 | 1.450 | 1.450 | 1.410 | 1.440 | 1.440 | 2,228,235 |
| 2026-06-15 | 1.480 | 1.515 | 1.460 | 1.470 | 1.470 | 1,883,568 |
| 2026-06-12 | 1.515 | 1.525 | 1.480 | 1.500 | 1.500 | 840,887 |
| 2026-06-11 | 1.500 | 1.525 | 1.490 | 1.515 | 1.515 | 2,502,737 |
| 2026-06-10 | 1.500 | 1.525 | 1.485 | 1.500 | 1.500 | 2,695,707 |
| 2026-06-09 | 1.540 | 1.545 | 1.515 | 1.525 | 1.525 | 1,093,536 |
| 2026-06-05 | 1.595 | 1.595 | 1.520 | 1.545 | 1.545 | 1,242,702 |
| 2026-06-04 | 1.665 | 1.675 | 1.595 | 1.595 | 1.595 | 694,457 |
| 2026-06-03 | 1.655 | 1.690 | 1.645 | 1.645 | 1.645 | 576,489 |
| 2026-06-02 | 1.708 | 1.710 | 1.635 | 1.645 | 1.645 | 746,990 |
| 2026-06-01 | 1.695 | 1.725 | 1.680 | 1.695 | 1.695 | 567,150 |
| 2026-05-29 | 1.710 | 1.790 | 1.685 | 1.710 | 1.710 | 885,017 |
| 2026-05-28 | 1.745 | 1.805 | 1.715 | 1.770 | 1.770 | 1,780,881 |
| 2026-05-27 | 1.840 | 1.840 | 1.745 | 1.755 | 1.755 | 1,603,031 |
| 2026-05-26 | 1.755 | 1.860 | 1.753 | 1.820 | 1.820 | 1,838,941 |
| 2026-05-25 | 1.695 | 1.740 | 1.645 | 1.715 | 1.715 | 627,101 |
| 2026-05-22 | 1.670 | 1.680 | 1.655 | 1.675 | 1.675 | 434,109 |
| 2026-05-21 | 1.715 | 1.715 | 1.640 | 1.690 | 1.690 | 710,269 |
| 2026-05-20 | 1.715 | 1.750 | 1.690 | 1.705 | 1.705 | 537,528 |
| 2026-05-19 | 1.665 | 1.715 | 1.665 | 1.715 | 1.715 | 277,786 |
| 2026-05-18 | 1.680 | 1.727 | 1.665 | 1.705 | 1.705 | 483,643 |
| 2026-05-15 | 1.675 | 1.695 | 1.660 | 1.680 | 1.680 | 414,737 |
| 2026-05-14 | 1.650 | 1.675 | 1.610 | 1.665 | 1.665 | 747,284 |
| 2026-05-13 | 1.650 | 1.655 | 1.630 | 1.645 | 1.645 | 500,762 |
| 2026-05-12 | 1.620 | 1.645 | 1.612 | 1.630 | 1.630 | 431,073 |
| 2026-05-11 | 1.620 | 1.630 | 1.595 | 1.625 | 1.625 | 576,563 |
| 2026-05-08 | 1.660 | 1.660 | 1.610 | 1.630 | 1.630 | 885,252 |
| 2026-05-07 | 1.760 | 1.795 | 1.660 | 1.665 | 1.665 | 774,788 |
| 2026-05-06 | 1.690 | 1.705 | 1.665 | 1.665 | 1.665 | 783,106 |
| 2026-05-05 | 1.700 | 1.730 | 1.685 | 1.690 | 1.690 | 301,489 |
| 2026-05-04 | 1.700 | 1.720 | 1.670 | 1.690 | 1.690 | 542,409 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.