Amplitude Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.860 | 1.915 | 1.830 | 1.875 | 1.875 | 1,761,468 |
| 2026-10-16 | 1.770 | 1.845 | 1.770 | 1.805 | 1.805 | 1,189,990 |
| 2026-10-15 | 1.820 | 1.820 | 1.750 | 1.770 | 1.770 | 1,021,976 |
| 2026-10-14 | 1.770 | 1.830 | 1.765 | 1.825 | 1.825 | 577,780 |
| 2026-10-13 | 1.775 | 1.808 | 1.740 | 1.775 | 1.775 | 695,391 |
| 2026-10-12 | 1.800 | 1.803 | 1.760 | 1.760 | 1.760 | 282,632 |
| 2026-10-09 | 1.780 | 1.800 | 1.760 | 1.795 | 1.795 | 494,297 |
| 2026-10-08 | 1.785 | 1.810 | 1.765 | 1.765 | 1.765 | 305,155 |
| 2026-10-07 | 1.765 | 1.797 | 1.755 | 1.790 | 1.790 | 404,466 |
| 2026-10-06 | 1.765 | 1.765 | 1.733 | 1.745 | 1.745 | 831,456 |
| 2026-10-05 | 1.720 | 1.765 | 1.710 | 1.740 | 1.740 | 540,667 |
| 2026-10-02 | 1.685 | 1.735 | 1.685 | 1.720 | 1.720 | 591,241 |
| 2026-10-01 | 1.735 | 1.775 | 1.650 | 1.650 | 1.650 | 835,191 |
| 2026-09-30 | 1.725 | 1.750 | 1.670 | 1.735 | 1.735 | 1,492,685 |
| 2026-09-29 | 1.720 | 1.735 | 1.680 | 1.715 | 1.715 | 565,609 |
| 2026-09-28 | 1.800 | 1.800 | 1.700 | 1.720 | 1.720 | 979,199 |
| 2026-09-25 | 1.825 | 1.825 | 1.770 | 1.770 | 1.770 | 477,884 |
| 2026-09-24 | 1.780 | 1.835 | 1.780 | 1.805 | 1.805 | 284,812 |
| 2026-09-23 | 1.875 | 1.885 | 1.785 | 1.790 | 1.790 | 842,951 |
| 2026-09-22 | 1.860 | 1.880 | 1.825 | 1.875 | 1.875 | 782,421 |
| 2026-09-21 | 1.830 | 1.890 | 1.790 | 1.870 | 1.870 | 564,813 |
| 2026-09-18 | 1.800 | 1.840 | 1.775 | 1.840 | 1.840 | 1,533,826 |
| 2026-09-17 | 1.770 | 1.800 | 1.755 | 1.775 | 1.775 | 474,251 |
| 2026-09-16 | 1.845 | 1.870 | 1.785 | 1.805 | 1.805 | 1,003,827 |
| 2026-09-15 | 1.785 | 1.848 | 1.750 | 1.840 | 1.840 | 707,912 |
| 2026-09-14 | 1.785 | 1.790 | 1.755 | 1.770 | 1.770 | 429,475 |
| 2026-09-11 | 1.800 | 1.830 | 1.760 | 1.765 | 1.765 | 865,646 |
| 2026-09-10 | 1.855 | 1.875 | 1.780 | 1.795 | 1.795 | 790,742 |
| 2026-09-09 | 1.940 | 1.965 | 1.760 | 1.800 | 1.800 | 2,017,027 |
| 2026-09-08 | 1.720 | 1.873 | 1.695 | 1.870 | 1.870 | 3,610,138 |
| 2026-09-07 | 1.650 | 1.700 | 1.650 | 1.665 | 1.665 | 334,619 |
| 2026-09-04 | 1.665 | 1.695 | 1.665 | 1.665 | 1.665 | 486,737 |
| 2026-09-03 | 1.695 | 1.705 | 1.655 | 1.660 | 1.660 | 310,251 |
| 2026-09-02 | 1.695 | 1.720 | 1.665 | 1.700 | 1.700 | 981,519 |
| 2026-09-01 | 1.630 | 1.690 | 1.623 | 1.675 | 1.675 | 591,483 |
| 2026-08-31 | 1.630 | 1.653 | 1.620 | 1.620 | 1.620 | 379,960 |
| 2026-08-28 | 1.650 | 1.665 | 1.615 | 1.630 | 1.630 | 379,880 |
| 2026-08-27 | 1.665 | 1.665 | 1.620 | 1.635 | 1.635 | 325,028 |
| 2026-08-26 | 1.675 | 1.690 | 1.648 | 1.670 | 1.670 | 564,569 |
| 2026-08-25 | 1.725 | 1.755 | 1.680 | 1.680 | 1.680 | 595,929 |
| 2026-08-24 | 1.690 | 1.750 | 1.690 | 1.740 | 1.740 | 602,822 |
| 2026-08-21 | 1.730 | 1.770 | 1.715 | 1.715 | 1.715 | 887,793 |
| 2026-08-20 | 1.640 | 1.710 | 1.620 | 1.710 | 1.710 | 1,336,513 |
| 2026-08-19 | 1.650 | 1.650 | 1.610 | 1.635 | 1.635 | 538,975 |
| 2026-08-18 | 1.565 | 1.650 | 1.525 | 1.645 | 1.645 | 930,952 |
| 2026-08-17 | 1.540 | 1.580 | 1.530 | 1.545 | 1.545 | 713,648 |
| 2026-08-14 | 1.530 | 1.545 | 1.505 | 1.530 | 1.530 | 293,973 |
| 2026-08-13 | 1.520 | 1.535 | 1.500 | 1.525 | 1.525 | 212,368 |
| 2026-08-12 | 1.555 | 1.565 | 1.520 | 1.530 | 1.530 | 520,587 |
| 2026-08-11 | 1.490 | 1.578 | 1.470 | 1.555 | 1.555 | 748,268 |
| 2026-08-10 | 1.520 | 1.520 | 1.455 | 1.470 | 1.470 | 659,177 |
| 2026-08-07 | 1.505 | 1.550 | 1.500 | 1.505 | 1.505 | 354,906 |
| 2026-08-06 | 1.520 | 1.525 | 1.490 | 1.515 | 1.515 | 657,052 |
| 2026-08-05 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 511,418 |
| 2026-08-04 | 1.525 | 1.575 | 1.490 | 1.535 | 1.535 | 988,261 |
| 2026-08-03 | 1.510 | 1.555 | 1.500 | 1.510 | 1.510 | 724,541 |
| 2026-07-31 | 1.535 | 1.575 | 1.505 | 1.515 | 1.515 | 376,094 |
| 2026-07-30 | 1.580 | 1.590 | 1.495 | 1.525 | 1.525 | 624,955 |
| 2026-07-29 | 1.575 | 1.595 | 1.555 | 1.580 | 1.580 | 317,694 |
| 2026-07-28 | 1.570 | 1.590 | 1.555 | 1.575 | 1.575 | 612,063 |
Page 1 of 5 · 254 trading daysOlder →
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.