Skip to main content
Amplitude Energy Limited (ASX:AEL)
Australia flag Australia · Delayed Price · Currency is AUD
2.930
+0.090 (3.17%)
At close: Dec 5, 2025

Amplitude Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.852.972.852.932.933.17%717,056
Dec 4, 20252.722.852.692.842.844.80%651,886
Dec 3, 20252.802.802.652.712.71-0.37%852,594
Dec 2, 20252.742.802.712.722.72-0.73%655,479
Dec 1, 20252.802.802.602.742.74-2.14%1,849,435
Nov 28, 20252.822.822.782.802.80-0.36%870,111
Nov 27, 20252.902.902.782.812.81-1.75%255,033
Nov 26, 20252.782.862.772.862.863.25%349,926
Nov 25, 20252.762.772.662.772.772.21%968,297
Nov 24, 20252.622.742.622.712.713.04%218,972
Nov 21, 20252.842.842.632.632.63-6.41%292,697
Nov 20, 20252.792.862.792.812.810.72%312,170
Nov 19, 20252.792.792.792.792.79-1.06%-
Nov 18, 20252.822.822.822.822.82-1.05%-
Nov 17, 20252.852.852.852.852.855.75%-
Nov 10, 20252.702.812.702.702.70-2.00%449,270
Nov 7, 20252.642.752.642.752.752.04%273,766
Nov 6, 20252.752.812.642.702.70-2.00%253,255
Nov 5, 20252.752.812.702.752.75-1,471,377
Nov 4, 20252.702.812.702.752.75-118,939
Nov 3, 20252.642.752.642.752.754.17%219,780
Oct 31, 20252.642.702.612.642.642.13%345,073
Oct 30, 20252.702.702.592.592.59-2.08%351,155
Oct 29, 20252.592.702.592.642.642.13%370,641
Oct 28, 20252.532.702.532.592.59-2.08%1,023,908
Oct 27, 20252.642.642.532.642.642.13%169,474
Oct 24, 20252.592.592.532.592.59-401,145
Oct 23, 20252.532.592.482.592.592.17%1,194,763
Oct 22, 20252.482.532.422.532.53-394,736
Oct 21, 20252.422.532.422.532.532.22%709,314
Oct 20, 20252.482.482.422.482.48-202,614
Oct 17, 20252.532.532.332.482.48-2.17%993,729
Oct 16, 20252.482.532.422.532.532.22%1,560,576
Oct 15, 20252.482.532.422.482.48-2.17%534,073
Oct 14, 20252.482.532.372.532.532.22%1,073,099
Oct 13, 20252.532.532.442.482.48-4.26%554,334
Oct 10, 20252.592.592.532.592.592.17%209,635
Oct 9, 20252.642.662.532.532.53-4.17%899,812
Oct 8, 20252.642.642.592.642.642.13%350,664
Oct 7, 20252.592.642.532.592.59-544,307
Oct 6, 20252.592.592.532.592.59-214,254
Oct 3, 20252.592.642.552.592.59-2.08%323,254
Oct 2, 20252.592.642.532.642.644.35%314,734
Oct 1, 20252.532.592.502.532.53-1,005,663
Sep 30, 20252.532.592.482.532.53-773,264
Sep 29, 20252.532.592.532.532.53-2.13%313,902
Sep 26, 20252.592.642.532.592.59-571,694
Sep 25, 20252.642.662.532.592.59-621,398
Sep 24, 20252.702.752.592.592.59-12.96%910,417
Sep 22, 20252.972.972.862.972.93-1.82%139,799
Sep 19, 20252.863.032.863.032.981.85%1,352,389
Sep 18, 20252.922.972.812.972.93-428,070
Sep 17, 20252.922.972.862.972.933.85%214,427
Sep 16, 20252.812.922.812.862.82-237,680
Sep 15, 20252.922.972.862.862.82-1.89%95,638
Sep 12, 20252.812.922.812.922.871.92%175,001
Sep 11, 20252.922.922.862.862.82-1.89%186,610
Sep 10, 20252.922.992.882.922.87-549,726
Sep 9, 20252.812.922.812.922.871.92%261,065
Sep 8, 20252.812.862.752.862.821.96%358,269
Sep 5, 20252.812.862.812.812.76-266,716
Sep 4, 20252.812.862.752.812.76-410,480
Sep 3, 20252.862.862.752.812.76-233,436
Sep 2, 20252.702.812.662.812.764.08%283,907
Sep 1, 20252.752.752.642.702.65-2.00%150,585
Aug 29, 20252.812.862.642.752.71-3.85%303,696
Aug 28, 20252.922.922.832.862.82-208,535
Aug 27, 20252.812.922.812.862.82-3.70%318,235
Aug 26, 20252.752.972.752.972.938.00%830,806
Aug 25, 20252.752.812.752.752.71-285,453
Aug 22, 20252.752.812.702.752.71-775,910
Aug 21, 20252.752.812.702.752.71-1,189,194
Aug 20, 20252.812.882.642.752.71-3.85%2,382,145
Aug 19, 20252.752.882.752.862.82-1.89%4,688,246
Aug 18, 20252.812.922.752.922.873.92%1,524,946
Aug 15, 20252.752.832.702.812.762.00%1,806,207
Aug 14, 20252.812.862.752.752.71-3.85%221,527
Aug 13, 20252.812.862.812.862.82-62,961
Aug 12, 20252.812.882.812.862.82-1.89%85,366
Aug 11, 20252.862.972.832.922.871.92%1,012,336
Aug 8, 20252.752.862.752.862.821.96%181,610
Aug 7, 20252.812.862.772.812.76-1.92%360,299
Aug 6, 20252.752.862.752.862.824.00%105,865
Aug 5, 20252.862.862.752.752.71-3.85%132,047
Aug 4, 20252.752.862.752.862.824.00%137,507
Aug 1, 20252.752.862.752.752.71-1.96%135,894
Jul 31, 20252.752.832.702.812.76-332,890
Jul 30, 20252.812.832.752.812.76-235,004
Jul 29, 20252.812.812.752.812.762.00%112,955
Jul 28, 20252.752.922.722.752.712.04%775,124
Jul 25, 20252.702.752.642.702.65-185,734
Jul 24, 20252.642.722.592.702.65-518,508
Jul 23, 20252.702.702.642.702.65-115,625
Jul 22, 20252.642.722.642.702.65-299,132
Jul 21, 20252.702.702.642.702.65-78,150
Jul 18, 20252.592.752.592.702.656.52%774,485
Jul 17, 20252.592.612.532.532.49-474,606
Jul 16, 20252.532.592.482.532.49-535,669
Jul 15, 20252.532.592.502.532.49-77,957
Jul 14, 20252.532.592.482.532.49-147,256