Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	34.890	35.120	34.730	34.810	30.102	682,016
2023-12-12	34.880	34.950	34.550	34.780	30.076	616,633
2023-12-11	34.750	34.840	34.450	34.770	30.067	677,956
2023-12-08	34.690	34.830	34.225	34.490	29.825	504,922
2023-12-07	34.450	34.690	34.170	34.690	29.998	456,827
2023-12-06	34.110	34.730	34.110	34.570	29.894	667,210
2023-12-05	34.360	34.430	34.000	34.170	29.548	769,119
2023-12-04	34.670	34.810	34.300	34.420	29.764	549,964
2023-12-01	34.280	34.595	34.100	34.580	29.903	517,732
2023-11-30	34.000	34.260	33.700	34.230	29.600	1,250,316
2023-11-29	34.570	34.780	34.020	34.150	29.531	416,471
2023-11-28	34.440	34.800	34.135	34.210	29.583	331,073
2023-11-27	34.110	34.690	34.050	34.480	29.816	525,155
2023-11-24	34.160	34.340	33.920	34.100	29.488	214,356
2023-11-23	33.960	34.155	33.760	33.890	29.306	278,244
2023-11-22	33.930	34.360	33.775	34.070	29.462	319,703
2023-11-21	34.040	34.240	33.870	34.050	29.444	568,708
2023-11-20	33.740	34.120	33.350	33.960	29.366	624,608
2023-11-17	34.120	34.260	33.380	33.550	29.012	1,031,842
2023-11-16	34.200	34.570	34.020	34.170	29.548	819,480
2023-11-15	34.120	34.370	33.860	34.240	29.609	490,644
2023-11-14	33.760	34.195	33.750	33.890	29.306	654,381
2023-11-13	33.500	33.760	33.365	33.570	29.029	667,799
2023-11-10	33.220	33.450	33.090	33.390	28.874	612,618
2023-11-09	33.000	33.300	32.740	33.300	28.796	622,117
2023-11-08	32.570	32.930	32.370	32.840	28.398	499,622
2023-11-07	32.600	32.730	32.450	32.630	28.216	291,935
2023-11-06	33.070	33.150	32.650	32.670	28.251	480,337
2023-11-03	33.190	33.250	32.960	33.080	28.606	664,103
2023-11-02	32.880	33.010	32.460	32.750	28.320	569,395
2023-11-01	31.800	32.760	31.510	32.750	28.320	969,499
2023-10-31	31.850	32.175	31.630	31.860	27.551	862,218
2023-10-30	31.890	31.950	31.560	31.560	27.291	668,562
2023-10-27	32.000	32.430	31.860	32.360	27.983	989,983
2023-10-26	32.870	32.870	31.640	31.770	27.473	1,612,303
2023-10-25	33.150	33.880	32.575	32.940	28.484	1,397,860
2023-10-24	31.410	31.850	31.410	31.750	27.455	553,337
2023-10-23	31.600	31.750	31.000	31.390	27.144	464,158
2023-10-20	31.840	32.310	31.810	31.840	27.533	710,605
2023-10-19	32.330	32.370	31.920	32.170	27.819	686,768
2023-10-18	32.170	32.490	32.040	32.420	28.035	757,575
2023-10-17	32.020	32.240	31.830	31.990	27.663	520,524
2023-10-16	31.810	32.180	31.670	31.800	27.499	522,590
2023-10-13	31.850	32.050	31.630	31.770	27.473	459,507
2023-10-12	32.070	32.315	31.890	31.930	27.611	594,434
2023-10-11	32.040	32.240	31.860	32.070	27.732	768,444
2023-10-10	32.500	32.650	31.830	31.900	27.585	690,199
2023-10-09	31.970	32.320	31.810	32.300	27.931	558,328
2023-10-06	32.000	32.070	31.590	31.690	27.404	567,041
2023-10-05	32.880	33.010	31.760	31.980	27.654	895,596
2023-10-04	33.190	33.205	32.690	32.910	28.459	816,145
2023-10-03	33.450	33.570	33.020	33.350	28.839	619,980
2023-10-02	33.690	33.940	33.520	33.830	29.254	408,711
2023-09-29	34.100	34.190	33.750	33.800	29.228	715,896
2023-09-28	33.700	34.170	33.480	34.060	29.453	944,239
2023-09-27	33.370	33.850	33.270	33.640	29.090	697,443
2023-09-26	33.330	33.770	33.210	33.490	28.960	614,313
2023-09-25	33.300	33.520	33.090	33.470	28.943	610,415
2023-09-22	32.390	33.470	32.340	33.400	28.882	982,419
2023-09-21	33.010	33.330	32.710	32.710	28.286	866,801

← NewerPage 13 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.