Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	29.600	29.850	29.380	29.760	25.042	750,371
2023-06-27	29.500	29.680	29.330	29.590	24.899	518,672
2023-06-26	29.800	30.040	29.380	29.620	24.924	579,511
2023-06-23	30.050	30.360	29.590	29.800	25.076	966,002
2023-06-22	30.990	30.990	30.120	30.190	25.404	478,923
2023-06-21	30.700	30.730	30.520	30.630	25.774	1,039,694
2023-06-20	30.620	31.040	30.520	30.830	25.942	1,019,756
2023-06-19	30.950	30.950	30.520	30.620	25.766	816,633
2023-06-16	30.920	31.180	30.610	30.800	25.917	2,335,500
2023-06-15	30.480	31.140	30.430	30.940	26.035	669,698
2023-06-14	30.820	30.980	30.530	30.530	25.690	628,043
2023-06-13	30.600	30.760	30.490	30.620	25.766	1,281,110
2023-06-09	30.640	31.010	30.390	30.840	25.951	429,180
2023-06-08	31.220	31.390	30.510	30.740	25.867	774,939
2023-06-07	31.070	31.080	30.460	30.760	25.883	592,242
2023-06-06	31.620	31.630	30.865	30.890	25.993	713,226
2023-06-05	32.140	32.150	31.550	31.730	26.700	688,295
2023-06-02	31.720	31.990	31.620	31.760	26.725	648,961
2023-06-01	31.300	32.170	31.300	31.940	26.876	756,411
2023-05-31	31.840	31.900	31.400	31.410	26.430	2,114,723
2023-05-30	31.780	32.080	31.740	31.860	26.809	286,441
2023-05-29	31.700	31.960	31.650	31.780	26.742	315,434
2023-05-26	31.490	31.650	31.330	31.540	26.540	451,302
2023-05-25	31.030	31.630	30.880	31.630	26.616	611,964
2023-05-24	31.010	31.300	30.860	31.240	26.287	490,684
2023-05-23	31.160	31.360	30.890	30.940	26.035	407,423
2023-05-22	30.950	31.210	30.690	31.080	26.153	520,307
2023-05-19	30.810	31.110	30.710	30.960	26.052	326,836
2023-05-18	30.790	31.100	30.600	30.670	25.808	432,559
2023-05-17	30.220	30.800	29.910	30.720	25.850	610,208
2023-05-16	30.360	30.380	30.050	30.240	25.446	431,583
2023-05-15	30.350	30.570	30.270	30.400	25.581	443,578
2023-05-12	30.340	30.480	30.140	30.310	25.505	553,170
2023-05-11	29.920	30.510	29.760	30.440	25.614	820,448
2023-05-10	29.410	29.930	29.410	29.840	25.109	581,718
2023-05-09	29.600	29.900	29.530	29.640	24.941	605,257
2023-05-08	29.770	29.790	29.240	29.790	25.067	738,659
2023-05-05	29.010	29.350	28.900	29.350	24.697	664,662
2023-05-04	28.570	29.300	28.570	29.180	24.554	742,680
2023-05-03	29.170	29.420	28.580	28.750	24.192	2,619,837
2023-05-02	29.510	29.730	29.250	29.540	24.857	1,018,163
2023-05-01	30.120	30.360	29.700	29.740	25.025	673,795
2023-04-28	31.080	31.160	29.880	29.930	25.185	1,037,258
2023-04-27	31.110	31.340	30.800	31.030	26.111	697,039
2023-04-26	30.520	31.300	30.340	31.070	26.144	1,215,002
2023-04-24	30.500	30.520	30.070	30.440	25.614	488,152
2023-04-21	30.200	30.510	30.050	30.360	25.547	1,688,014
2023-04-20	30.070	30.360	29.670	30.330	25.522	1,286,841
2023-04-19	30.400	30.450	29.925	30.280	25.480	635,638
2023-04-18	30.630	30.810	29.840	30.320	25.513	717,106
2023-04-17	30.980	31.150	30.840	31.020	26.102	798,657
2023-04-14	30.880	31.290	30.500	31.010	26.094	605,248
2023-04-13	31.060	31.100	30.830	30.920	26.018	555,874
2023-04-12	31.500	31.500	31.040	31.110	26.178	440,847
2023-04-11	31.180	31.570	31.020	31.090	26.161	650,778
2023-04-06	30.710	30.940	30.530	30.940	26.035	1,017,235
2023-04-05	30.810	31.300	30.615	30.750	25.875	656,612
2023-04-04	30.460	30.960	30.430	30.930	26.027	626,258
2023-04-03	30.810	31.160	30.390	30.420	25.597	355,940
2023-03-31	30.750	30.790	30.370	30.490	25.656	558,601

← NewerPage 15 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.