Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	34.580	34.830	34.340	34.460	31.225	518,186
2024-06-06	34.580	34.960	34.500	34.540	31.298	510,157
2024-06-05	34.570	34.810	34.210	34.560	31.316	864,462
2024-06-04	34.740	34.950	34.410	34.510	31.271	617,746
2024-06-03	35.180	35.430	34.770	34.770	31.506	688,845
2024-05-31	34.900	35.115	34.720	34.720	31.461	2,152,737
2024-05-30	35.070	35.240	34.720	34.720	31.461	601,775
2024-05-29	35.510	35.670	35.110	35.110	31.814	835,006
2024-05-28	35.700	35.800	35.305	35.450	32.122	650,240
2024-05-27	35.360	35.700	35.310	35.560	32.222	577,666
2024-05-24	35.360	35.550	35.170	35.170	31.869	539,283
2024-05-23	35.040	35.600	34.670	35.500	32.168	574,443
2024-05-22	35.050	35.290	34.900	35.060	31.769	827,506
2024-05-21	35.340	35.450	34.830	35.030	31.742	994,207
2024-05-20	35.570	35.695	35.250	35.250	31.941	599,629
2024-05-17	35.770	35.770	35.230	35.230	31.923	674,497
2024-05-16	35.850	35.950	35.470	35.760	32.403	1,072,793
2024-05-15	35.990	35.990	35.430	35.640	32.295	666,738
2024-05-14	36.270	36.520	35.930	35.990	32.612	924,283
2024-05-13	35.990	36.670	35.940	36.420	33.001	606,179
2024-05-10	35.840	36.200	35.570	36.150	32.757	543,420
2024-05-09	36.000	36.000	35.310	35.610	32.267	718,658
2024-05-08	35.960	36.240	35.730	35.800	32.440	859,635
2024-05-07	35.720	36.040	35.330	36.000	32.621	786,473
2024-05-06	35.510	35.840	35.150	35.580	32.240	780,198
2024-05-03	35.330	35.880	35.250	35.290	31.977	916,900
2024-05-02	34.980	35.860	34.780	35.190	31.887	1,455,228
2024-05-01	35.570	35.750	34.940	35.520	32.186	1,765,577
2024-04-30	37.490	37.580	36.170	36.810	33.355	1,613,732
2024-04-29	38.580	38.750	38.050	38.080	34.506	921,306
2024-04-26	38.610	38.930	38.330	38.450	34.841	735,273
2024-04-24	38.960	39.250	38.750	38.770	35.131	528,745
2024-04-23	39.040	39.370	38.870	38.870	35.221	662,176
2024-04-22	38.990	39.320	38.670	38.870	35.221	519,441
2024-04-19	38.950	39.050	38.420	38.810	35.167	953,552
2024-04-18	38.810	39.580	38.750	39.220	35.539	1,250,403
2024-04-17	38.300	38.850	38.050	38.700	35.067	600,290
2024-04-16	38.950	39.370	38.130	38.340	34.741	1,242,284
2024-04-15	39.060	39.460	38.870	39.050	35.385	545,071
2024-04-12	38.880	39.460	38.710	39.320	35.629	724,620
2024-04-11	39.240	39.920	38.850	39.090	35.421	1,111,706
2024-04-10	40.540	40.790	39.620	39.830	36.091	868,337
2024-04-09	41.240	41.460	40.120	40.310	36.526	799,278
2024-04-08	41.190	41.700	41.030	41.030	37.179	683,174
2024-04-05	41.500	42.350	41.020	41.280	37.405	1,093,228
2024-04-04	40.990	41.250	40.370	40.910	37.070	585,337
2024-04-03	40.370	40.790	40.120	40.310	36.526	625,112
2024-04-02	40.210	40.700	40.010	40.310	36.526	670,370
2024-03-28	39.890	39.900	39.500	39.790	36.055	663,099
2024-03-27	39.440	39.750	39.290	39.470	35.765	778,978
2024-03-26	40.700	40.700	39.720	39.760	36.028	926,629
2024-03-25	40.520	40.910	40.200	40.350	36.563	542,665
2024-03-22	40.460	40.500	40.060	40.290	36.508	989,203
2024-03-21	40.000	40.610	39.660	40.610	36.798	1,093,180
2024-03-20	39.280	39.690	39.200	39.640	35.919	749,702
2024-03-19	38.660	39.230	38.540	39.160	35.484	529,339
2024-03-18	38.330	38.500	38.210	38.420	34.814	302,816
2024-03-15	37.950	38.560	37.950	38.150	34.569	1,471,721
2024-03-14	38.480	38.520	38.070	38.070	34.497	767,165
2024-03-13	37.930	38.430	37.860	38.130	34.551	683,691

← NewerPage 11 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.