Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	30.500	30.770	30.500	30.580	25.732	594,523
2023-03-29	30.650	31.035	30.420	30.420	25.597	5,828,214
2023-03-28	30.320	30.720	30.060	30.700	25.833	481,591
2023-03-27	29.950	29.975	29.540	29.870	25.135	425,107
2023-03-24	30.120	30.310	29.840	30.230	25.438	446,485
2023-03-23	30.440	30.790	30.280	30.490	25.656	426,108
2023-03-22	30.000	30.770	29.860	30.600	25.749	476,900
2023-03-21	29.750	30.190	29.600	29.750	25.034	393,939
2023-03-20	29.920	30.250	29.520	29.590	24.899	442,489
2023-03-17	29.990	30.620	29.840	30.330	25.522	2,314,222
2023-03-16	29.500	29.980	29.350	29.740	25.025	1,553,729
2023-03-15	30.550	30.630	30.220	30.550	25.707	557,819
2023-03-14	30.780	30.980	30.080	30.310	25.505	743,087
2023-03-13	31.440	31.460	30.850	31.070	26.144	578,805
2023-03-10	31.850	31.940	31.140	31.310	26.346	403,414
2023-03-09	31.800	32.110	31.660	31.980	26.910	537,125
2023-03-08	31.650	31.910	31.550	31.750	26.717	608,801
2023-03-07	31.210	31.870	30.810	31.800	26.759	962,018
2023-03-06	31.300	31.450	31.040	31.260	26.304	858,350
2023-03-03	31.490	31.580	30.760	31.050	26.128	1,164,145
2023-03-02	33.200	33.290	32.560	32.950	26.422	1,050,001
2023-03-01	32.700	33.440	32.600	33.180	26.606	1,081,794
2023-02-28	32.820	33.060	32.510	32.960	26.430	1,511,550
2023-02-27	32.890	33.100	32.460	32.530	26.085	728,208
2023-02-24	32.650	33.040	32.465	33.010	26.470	770,624
2023-02-23	32.240	32.750	32.050	32.550	26.101	852,288
2023-02-22	31.500	32.460	30.820	32.250	25.861	1,428,854
2023-02-21	32.300	32.400	31.510	31.690	25.412	968,444
2023-02-20	32.900	33.200	32.220	32.310	25.909	941,556
2023-02-17	31.900	31.910	31.490	31.770	25.476	862,799
2023-02-16	31.400	32.050	31.300	31.920	25.596	700,353
2023-02-15	31.410	31.550	31.250	31.450	25.219	470,108
2023-02-14	31.550	31.550	31.130	31.200	25.019	739,410
2023-02-13	31.000	31.690	30.800	31.330	25.123	856,937
2023-02-10	30.880	31.020	30.450	30.770	24.674	667,313
2023-02-09	30.800	31.190	30.640	30.970	24.834	736,005
2023-02-08	31.330	31.440	30.770	30.820	24.714	601,707
2023-02-07	31.130	31.310	30.940	31.060	24.906	600,147
2023-02-06	31.020	31.130	30.530	31.050	24.898	630,073
2023-02-03	30.730	30.960	30.440	30.960	24.826	777,219
2023-02-02	30.570	30.810	30.340	30.720	24.634	690,410
2023-02-01	30.720	30.950	30.550	30.550	24.498	592,164
2023-01-31	30.510	30.840	30.420	30.490	24.449	837,853
2023-01-30	30.650	30.930	30.465	30.590	24.530	647,439
2023-01-27	30.920	31.070	30.470	30.580	24.522	548,903
2023-01-25	30.610	30.850	30.240	30.610	24.546	568,573
2023-01-24	30.420	30.760	30.085	30.530	24.481	1,069,274
2023-01-23	29.890	30.230	29.750	30.050	24.097	772,101
2023-01-20	29.800	30.130	29.610	29.930	24.000	1,010,956
2023-01-19	28.920	29.660	28.750	29.600	23.736	1,690,064
2023-01-18	28.950	29.870	28.950	29.320	23.511	1,607,069
2023-01-17	28.390	28.790	28.190	28.680	22.998	630,111
2023-01-16	28.220	28.525	28.110	28.420	22.790	454,377
2023-01-13	27.780	28.740	27.680	28.040	22.485	607,593
2023-01-12	27.600	27.690	27.380	27.590	22.124	447,444
2023-01-11	27.380	27.625	27.280	27.440	22.004	545,142
2023-01-10	27.210	27.500	27.180	27.470	22.028	363,429
2023-01-09	27.220	27.480	27.200	27.330	21.915	382,980
2023-01-06	27.420	27.630	26.990	27.080	21.715	792,440
2023-01-05	27.630	27.830	27.200	27.380	21.956	766,219

← NewerPage 16 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.