Ampol Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	29.100	29.650	29.010	29.630	27.398	913,230
2024-08-30	29.420	29.510	28.890	28.930	26.750	2,818,353
2024-08-29	30.100	30.240	29.810	29.950	27.139	1,534,578
2024-08-28	30.030	30.360	29.810	30.060	27.238	1,463,000
2024-08-27	30.570	30.680	30.050	30.050	27.229	1,106,251
2024-08-26	30.950	30.980	30.310	30.390	27.537	1,077,848
2024-08-23	30.620	30.840	30.150	30.510	27.646	1,809,944
2024-08-22	30.880	31.110	30.680	30.680	27.800	1,522,637
2024-08-21	30.440	30.890	30.200	30.710	27.827	2,152,494
2024-08-20	30.330	31.310	30.180	31.030	28.117	2,188,613
2024-08-19	31.980	32.060	30.500	30.540	27.673	2,546,023
2024-08-16	32.040	32.300	31.930	32.090	29.078	969,901
2024-08-15	31.940	32.110	31.620	31.620	28.652	1,431,213
2024-08-14	32.100	32.265	31.910	31.970	28.969	1,269,792
2024-08-13	32.310	32.360	31.855	32.000	28.996	1,421,074
2024-08-12	32.420	32.580	32.220	32.290	29.259	730,968
2024-08-09	32.310	32.440	32.130	32.240	29.214	1,748,881
2024-08-08	32.370	32.570	32.080	32.080	29.069	766,523
2024-08-07	32.360	32.780	32.220	32.370	29.332	903,225
2024-08-06	32.500	32.700	32.090	32.210	29.187	1,037,519
2024-08-05	33.300	33.430	32.440	32.480	29.431	1,037,453
2024-08-02	33.470	33.850	33.300	33.730	30.564	1,381,336
2024-08-01	33.800	33.850	33.550	33.560	30.410	988,924
2024-07-31	33.450	33.810	33.210	33.470	30.328	1,521,690
2024-07-30	33.390	33.510	33.010	33.030	29.930	1,048,312
2024-07-29	33.120	33.630	33.030	33.300	30.174	960,262
2024-07-26	32.000	33.260	31.990	33.000	29.902	2,290,083
2024-07-25	31.810	33.280	31.710	32.500	29.449	2,305,080
2024-07-24	33.540	33.590	32.760	33.100	29.993	867,569
2024-07-23	33.500	33.680	33.395	33.530	30.383	437,213
2024-07-22	33.390	33.600	33.120	33.420	30.283	607,072
2024-07-19	33.600	33.780	33.200	33.390	30.256	778,573
2024-07-18	34.220	34.220	33.630	33.720	30.555	911,093
2024-07-17	33.990	34.570	33.830	34.220	31.008	1,508,893
2024-07-16	34.170	34.320	33.680	33.990	30.800	1,405,626
2024-07-15	34.000	34.210	33.690	34.030	30.836	784,076
2024-07-12	33.620	34.010	33.600	33.670	30.510	751,038
2024-07-11	33.330	33.430	32.800	33.100	29.993	804,267
2024-07-10	33.380	33.410	33.060	33.120	30.011	1,395,353
2024-07-09	33.160	33.600	33.080	33.430	30.292	734,521
2024-07-08	33.230	33.350	32.840	33.150	30.038	612,225
2024-07-05	33.140	33.690	33.020	33.130	30.020	770,546
2024-07-04	33.100	33.310	32.800	33.140	30.029	508,070
2024-07-03	32.650	33.010	32.470	32.790	29.712	783,957
2024-07-02	32.620	32.940	32.410	32.660	29.594	1,008,971
2024-07-01	32.310	32.775	32.200	32.610	29.549	835,917
2024-06-28	33.090	33.090	32.340	32.340	29.304	1,129,766
2024-06-27	32.420	32.940	32.240	32.940	29.848	1,187,830
2024-06-26	33.180	33.240	32.300	32.490	29.440	930,963
2024-06-25	32.520	33.150	32.430	32.830	29.748	979,768
2024-06-24	32.860	33.050	32.070	32.210	29.187	555,764
2024-06-21	33.100	33.100	32.365	32.800	29.721	2,345,282
2024-06-20	33.340	33.600	33.040	33.060	29.957	1,294,009
2024-06-19	33.270	33.320	32.800	33.250	30.129	897,326
2024-06-18	32.660	33.200	32.450	33.200	30.084	985,279
2024-06-17	32.830	33.010	32.460	32.460	29.413	678,916
2024-06-14	33.370	33.645	32.700	33.100	29.993	785,686
2024-06-13	33.500	33.790	33.190	33.230	30.111	1,057,670
2024-06-12	33.410	33.990	33.340	33.570	30.419	1,207,889
2024-06-11	34.640	34.760	33.580	33.590	30.437	947,710

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.8500 AUD
2026-03-06	0.6000 AUD
2025-08-29	0.4000 AUD
2025-03-07	0.0500 AUD
2024-08-30	0.6000 AUD
2024-03-01	1.8000 AUD
2023-09-01	0.9500 AUD
2023-03-03	1.5500 AUD
2022-09-02	1.2000 AUD
2022-03-04	0.4100 AUD
2021-09-03	0.5200 AUD
2021-03-05	0.2300 AUD
2020-09-07	0.2500 AUD
2020-03-09	0.5100 AUD
2019-09-09	0.3200 AUD
2019-03-01	0.6100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.