Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	33.210	33.250	32.930	33.240	28.744	842,923
2023-09-19	33.650	33.650	33.180	33.260	28.761	770,961
2023-09-18	33.510	33.910	33.170	33.370	28.856	839,432
2023-09-15	34.150	34.220	33.730	33.730	29.168	1,479,232
2023-09-14	33.650	33.890	33.510	33.770	29.202	1,019,758
2023-09-13	34.190	34.190	33.440	33.700	29.142	1,169,530
2023-09-12	34.630	34.640	34.150	34.160	29.539	1,190,108
2023-09-11	34.500	34.780	34.470	34.610	29.929	906,861
2023-09-08	34.650	34.690	34.000	34.420	29.764	698,766
2023-09-07	34.680	34.750	34.090	34.230	29.600	1,027,062
2023-09-06	34.440	34.780	34.380	34.410	29.756	693,126
2023-09-05	34.670	34.700	34.290	34.530	29.859	840,746
2023-09-04	34.990	35.080	34.575	34.660	29.972	632,864
2023-09-01	33.950	34.800	33.530	34.630	29.946	1,867,722
2023-08-31	34.850	35.460	34.630	35.300	29.704	2,796,919
2023-08-30	34.510	35.000	34.490	34.870	29.342	1,414,168
2023-08-29	34.760	34.790	34.320	34.580	29.098	754,983
2023-08-28	34.260	34.800	33.880	34.720	29.216	1,253,311
2023-08-25	33.420	33.760	33.010	33.710	28.366	920,289
2023-08-24	33.340	33.775	33.100	33.770	28.416	1,010,363
2023-08-23	32.790	33.450	32.790	33.260	27.987	1,340,773
2023-08-22	33.900	33.930	32.730	33.010	27.777	813,944
2023-08-21	32.860	33.910	32.670	33.790	28.433	1,021,407
2023-08-18	32.780	32.800	32.310	32.570	27.407	604,642
2023-08-17	32.270	32.620	32.190	32.570	27.407	717,340
2023-08-16	32.220	32.445	32.030	32.290	27.171	576,101
2023-08-15	32.220	32.435	32.110	32.430	27.289	538,454
2023-08-14	32.200	32.490	32.050	32.200	27.095	654,437
2023-08-11	32.460	32.470	32.120	32.220	27.112	383,898
2023-08-10	32.110	32.690	31.830	32.600	27.432	564,492
2023-08-09	31.820	32.220	31.820	32.220	27.112	373,622
2023-08-08	31.870	32.200	31.790	31.790	26.750	612,838
2023-08-07	32.250	32.420	31.750	31.890	26.834	497,234
2023-08-04	32.050	32.330	31.950	32.120	27.028	460,636
2023-08-03	32.340	32.340	31.955	32.090	27.003	558,706
2023-08-02	32.780	33.050	32.390	32.520	27.364	510,092
2023-08-01	33.040	33.230	32.820	33.100	27.853	548,889
2023-07-31	32.690	32.970	32.590	32.850	27.642	722,305
2023-07-28	32.900	32.950	32.470	32.470	27.322	669,219
2023-07-27	33.090	33.135	32.670	32.730	27.541	978,008
2023-07-26	33.260	33.270	32.730	33.230	27.962	571,975
2023-07-25	33.060	33.470	33.020	33.230	27.962	1,033,729
2023-07-24	32.700	33.170	32.570	32.890	27.676	794,251
2023-07-21	32.440	32.640	32.060	32.540	27.381	961,098
2023-07-20	31.270	32.330	31.230	32.210	27.104	1,388,352
2023-07-19	30.780	31.780	30.590	31.140	26.203	1,500,980
2023-07-18	30.030	30.190	29.710	29.840	25.109	623,229
2023-07-17	30.130	30.260	30.030	30.180	25.395	583,763
2023-07-14	29.890	30.170	29.810	30.170	25.387	838,416
2023-07-13	29.750	29.870	29.540	29.800	25.076	661,747
2023-07-12	29.550	29.750	29.480	29.520	24.840	487,196
2023-07-11	29.420	29.690	29.360	29.440	24.773	772,637
2023-07-10	29.660	29.920	29.210	29.250	24.613	483,405
2023-07-07	29.400	29.590	29.130	29.420	24.756	783,898
2023-07-06	29.820	30.010	29.560	29.650	24.949	910,902
2023-07-05	30.460	30.540	29.920	29.980	25.227	560,380
2023-07-04	30.250	30.480	30.140	30.350	25.538	573,880
2023-07-03	29.990	30.270	29.850	30.190	25.404	465,137
2023-06-30	30.150	30.150	29.910	29.940	25.193	756,477
2023-06-29	29.980	30.270	29.910	30.170	25.387	637,557

← NewerPage 14 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.