Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	37.410	37.930	37.310	37.920	34.361	671,114
2024-03-11	37.940	37.970	37.090	37.320	33.817	527,976
2024-03-08	38.560	38.600	38.000	38.000	34.433	544,913
2024-03-07	38.390	38.600	38.120	38.280	34.687	1,031,526
2024-03-06	37.470	38.240	37.320	38.210	34.623	1,299,141
2024-03-05	37.170	37.530	37.170	37.390	33.880	831,158
2024-03-04	37.200	37.600	37.000	37.300	33.799	923,522
2024-03-01	37.370	37.540	37.030	37.400	33.889	1,303,639
2024-02-29	39.540	39.760	39.300	39.400	34.071	1,989,873
2024-02-28	38.950	39.420	38.730	39.420	34.088	1,087,885
2024-02-27	38.830	39.100	38.700	38.800	33.552	799,046
2024-02-26	38.620	38.710	38.160	38.690	33.457	929,916
2024-02-23	38.210	38.650	38.065	38.610	33.388	1,222,237
2024-02-22	37.740	38.240	37.640	38.140	32.981	1,444,084
2024-02-21	37.860	37.980	37.370	37.640	32.549	1,074,591
2024-02-20	38.150	38.250	37.150	37.800	32.687	1,376,238
2024-02-19	38.160	38.490	37.830	37.880	32.756	883,873
2024-02-16	37.820	38.140	37.580	37.590	32.505	1,066,343
2024-02-15	36.800	37.360	36.770	37.200	32.168	688,919
2024-02-14	36.800	36.920	36.470	36.690	31.727	533,237
2024-02-13	36.930	36.930	36.620	36.910	31.917	656,043
2024-02-12	36.730	36.870	36.470	36.670	31.710	420,973
2024-02-09	36.500	36.880	36.410	36.710	31.745	532,192
2024-02-08	36.900	36.980	36.490	36.500	31.563	543,474
2024-02-07	36.990	37.120	36.310	36.620	31.667	585,559
2024-02-06	36.560	36.950	36.450	36.790	31.814	685,307
2024-02-05	36.550	36.750	36.265	36.610	31.658	642,451
2024-02-02	36.800	36.920	36.640	36.730	31.762	808,441
2024-02-01	36.330	36.660	36.110	36.600	31.649	865,955
2024-01-31	36.240	36.590	36.100	36.370	31.451	1,059,149
2024-01-30	36.130	36.430	36.100	36.290	31.381	491,214
2024-01-29	36.000	36.380	35.890	36.200	31.303	765,986
2024-01-25	35.410	35.920	35.200	35.920	31.061	505,315
2024-01-24	35.010	35.390	34.870	35.320	30.543	695,260
2024-01-23	35.280	35.750	35.050	35.200	30.439	660,124
2024-01-22	34.980	35.260	34.830	35.250	30.482	519,946
2024-01-19	35.400	35.780	34.580	34.750	30.050	1,157,948
2024-01-18	35.490	35.950	34.770	35.070	30.326	863,621
2024-01-17	36.100	36.150	35.650	35.970	31.105	678,072
2024-01-16	36.220	36.230	35.810	36.100	31.217	515,713
2024-01-15	35.520	36.080	35.520	36.070	31.191	137,461
2024-01-12	35.780	35.860	35.310	35.490	30.690	553,495
2024-01-11	36.010	36.050	35.660	35.960	31.096	610,416
2024-01-10	36.600	36.700	36.400	36.440	31.511	484,377
2024-01-09	36.760	36.790	36.390	36.520	31.580	545,971
2024-01-08	36.500	36.820	36.330	36.500	31.563	477,699
2024-01-05	36.940	36.940	36.370	36.480	31.546	400,858
2024-01-04	36.370	36.880	36.320	36.690	31.727	594,302
2024-01-03	36.190	36.540	36.150	36.220	31.321	374,396
2024-01-02	36.150	36.690	36.130	36.620	31.667	349,982
2023-12-29	36.310	36.310	36.040	36.150	31.260	267,219
2023-12-28	35.830	36.370	35.830	36.250	31.347	287,475
2023-12-27	36.250	36.490	35.900	36.080	31.200	325,014
2023-12-22	36.100	36.150	35.820	36.040	31.165	583,670
2023-12-21	35.980	36.030	35.620	36.030	31.156	1,023,223
2023-12-20	35.470	35.830	35.350	35.750	30.914	529,929
2023-12-19	35.570	35.740	35.170	35.530	30.724	895,662
2023-12-18	35.450	35.660	35.100	35.460	30.664	692,569
2023-12-15	35.470	35.890	35.200	35.540	30.733	2,148,591
2023-12-14	35.020	35.340	34.780	35.280	30.508	1,425,123

← NewerPage 12 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.