Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	27.860	28.070	27.530	27.610	22.140	666,182
2023-01-03	28.610	28.610	27.790	27.790	22.284	337,327
2022-12-30	28.420	28.430	28.170	28.280	22.677	489,073
2022-12-29	28.650	28.780	28.140	28.210	22.621	599,416
2022-12-28	28.330	29.030	28.290	29.030	23.279	557,381
2022-12-23	27.780	28.400	27.710	28.290	22.685	428,015
2022-12-22	28.380	28.500	28.075	28.140	22.565	631,095
2022-12-21	27.630	28.170	27.630	28.160	22.581	1,028,404
2022-12-20	28.160	28.300	27.590	27.590	22.124	654,092
2022-12-19	28.460	28.520	27.910	28.010	22.461	292,182
2022-12-16	27.770	28.730	27.610	28.580	22.918	1,751,515
2022-12-15	27.470	27.950	27.270	27.890	22.365	1,279,316
2022-12-14	27.640	27.695	27.500	27.660	22.180	545,503
2022-12-13	27.600	27.680	27.240	27.500	22.052	466,987
2022-12-12	26.940	27.380	26.700	27.250	21.851	748,890
2022-12-09	26.600	27.150	26.500	27.090	21.723	690,214
2022-12-08	27.050	27.140	26.670	26.760	21.458	765,438
2022-12-07	27.200	27.330	26.760	27.120	21.747	1,606,767
2022-12-06	27.750	27.860	27.360	27.600	22.132	1,448,243
2022-12-05	28.150	28.290	27.905	28.060	22.501	593,480
2022-12-02	28.740	28.750	28.070	28.150	22.573	1,066,729
2022-12-01	28.730	28.780	28.250	28.360	22.741	723,529
2022-11-30	28.370	28.590	27.880	28.590	22.926	2,234,158
2022-11-29	28.010	28.570	27.870	28.510	22.862	861,446
2022-11-28	28.370	28.370	28.050	28.050	22.493	549,222
2022-11-25	28.420	28.520	28.270	28.390	22.765	665,269
2022-11-24	28.680	28.800	28.340	28.400	22.773	687,460
2022-11-23	28.550	28.805	28.360	28.550	22.894	663,527
2022-11-22	28.450	28.490	28.160	28.290	22.685	782,847
2022-11-21	28.820	28.890	28.250	28.250	22.653	770,881
2022-11-18	28.030	28.860	28.030	28.820	23.110	1,007,176
2022-11-17	28.070	28.250	27.860	28.010	22.461	946,118
2022-11-16	28.100	28.250	27.870	28.000	22.453	602,983
2022-11-15	27.910	28.340	27.790	28.030	22.477	1,005,737
2022-11-14	28.080	28.420	27.750	27.750	22.252	1,239,565
2022-11-11	28.000	28.100	27.760	27.980	22.437	2,012,116
2022-11-10	27.340	27.820	27.230	27.710	22.220	786,200
2022-11-09	27.960	28.270	27.750	27.830	22.316	910,501
2022-11-08	28.200	28.280	27.920	27.970	22.429	779,688
2022-11-07	28.130	28.470	27.980	28.000	22.453	1,296,135
2022-11-04	27.800	28.420	27.680	28.090	22.525	1,343,007
2022-11-03	27.320	27.850	27.140	27.670	22.188	995,699
2022-11-02	27.900	28.270	27.520	27.610	22.140	1,437,179
2022-11-01	27.200	27.850	27.040	27.850	22.332	1,345,941
2022-10-31	27.300	27.770	27.230	27.230	21.835	1,566,821
2022-10-28	27.500	27.840	26.920	27.120	21.747	1,202,709
2022-10-27	27.500	27.650	27.320	27.500	22.052	1,347,888
2022-10-26	27.710	28.270	27.310	27.310	21.899	2,252,226
2022-10-25	29.050	29.880	27.350	27.350	21.931	3,636,466
2022-10-24	31.320	31.920	31.050	31.280	25.083	508,097
2022-10-21	30.780	31.020	30.630	30.730	24.642	695,142
2022-10-20	30.730	31.240	30.510	31.090	24.931	824,842
2022-10-19	30.710	30.860	30.320	30.690	24.610	521,114
2022-10-18	30.480	30.910	30.260	30.860	24.746	563,552
2022-10-17	30.300	30.570	29.950	30.300	24.297	631,076
2022-10-14	30.310	31.090	30.040	31.000	24.858	533,306
2022-10-13	29.990	30.340	29.470	29.780	23.880	479,530
2022-10-12	30.220	30.580	29.910	29.910	23.984	583,391
2022-10-11	30.370	30.730	30.150	30.380	24.361	594,888
2022-10-10	30.020	30.580	29.850	30.220	24.233	509,797

← NewerPage 17 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.