Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	30.020	30.580	29.850	30.220	24.233	509,797
2022-10-07	29.780	30.975	29.780	30.550	24.498	882,754
2022-10-06	29.990	30.300	29.820	30.100	24.137	600,406
2022-10-05	30.060	30.530	29.560	30.090	24.129	950,420
2022-10-04	29.290	30.090	28.770	29.270	23.471	1,338,534
2022-10-03	28.540	29.160	28.430	29.160	23.383	523,908
2022-09-30	28.490	28.990	28.310	28.750	23.054	1,061,816
2022-09-29	29.010	29.210	28.480	28.540	22.886	927,466
2022-09-28	28.510	28.790	27.920	28.160	22.581	852,111
2022-09-27	28.000	28.540	27.930	28.370	22.749	1,014,188
2022-09-26	28.660	29.270	28.320	28.390	22.765	1,189,747
2022-09-23	30.250	30.965	29.250	29.590	23.728	1,115,361
2022-09-21	31.090	31.240	29.980	30.080	24.121	801,062
2022-09-20	31.390	31.490	30.970	31.110	24.947	753,147
2022-09-19	31.100	31.340	30.830	31.180	25.003	827,476
2022-09-16	32.050	32.400	31.010	31.280	25.083	1,677,057
2022-09-15	32.750	33.150	32.420	32.600	26.141	859,541
2022-09-14	32.960	33.090	32.090	32.090	25.732	892,037
2022-09-13	33.360	33.690	33.230	33.650	26.983	654,630
2022-09-12	33.000	33.390	32.850	32.880	26.366	592,946
2022-09-09	32.690	33.130	32.350	32.800	26.302	1,177,386
2022-09-08	31.680	32.760	31.490	32.760	26.270	799,440
2022-09-07	32.860	33.400	32.020	32.110	25.748	612,162
2022-09-06	32.700	33.720	32.700	33.020	26.478	760,590
2022-09-05	32.550	33.080	32.350	32.980	26.446	673,826
2022-09-02	32.260	32.360	29.940	31.980	25.644	746,361
2022-09-01	34.140	34.500	33.400	33.670	26.037	808,897
2022-08-31	34.500	34.950	33.770	34.580	26.741	1,258,037
2022-08-30	35.340	35.430	34.850	35.140	27.174	1,380,017
2022-08-29	35.500	35.690	34.720	34.800	26.911	555,458
2022-08-26	34.690	35.850	34.600	35.620	27.545	580,508
2022-08-25	34.860	34.980	34.370	34.610	26.764	516,419
2022-08-24	34.760	34.830	34.010	34.570	26.733	1,052,362
2022-08-23	35.440	35.480	33.900	34.130	26.393	1,145,569
2022-08-22	34.150	35.110	33.510	34.920	27.004	1,118,827
2022-08-19	34.090	34.500	33.660	34.140	26.401	1,176,116
2022-08-18	33.680	34.430	33.650	33.920	26.230	552,160
2022-08-17	33.370	33.620	33.140	33.570	25.960	487,057
2022-08-16	33.680	33.710	33.200	33.370	25.805	424,762
2022-08-15	33.700	33.815	33.410	33.480	25.890	393,763
2022-08-12	33.150	33.840	32.910	33.720	26.076	613,756
2022-08-11	32.890	33.260	32.730	33.260	25.720	567,232
2022-08-10	32.550	32.960	32.510	32.650	25.248	635,314
2022-08-09	32.900	33.230	32.680	32.890	25.434	617,973
2022-08-08	32.400	33.240	32.070	33.210	25.681	941,027
2022-08-05	32.860	33.120	31.940	32.290	24.970	881,622
2022-08-04	34.020	34.110	33.080	33.210	25.681	844,599
2022-08-03	34.010	34.470	33.750	34.050	26.331	826,402
2022-08-02	33.610	33.910	33.460	33.850	26.176	688,446
2022-08-01	33.800	34.140	33.500	34.010	26.300	680,050
2022-07-29	33.310	33.700	33.220	33.500	25.906	924,272
2022-07-28	33.280	33.280	32.530	33.110	25.604	685,578
2022-07-27	32.510	33.050	32.440	32.940	25.473	384,000
2022-07-26	32.750	33.110	32.350	32.980	25.504	596,832
2022-07-25	32.500	32.740	32.180	32.350	25.016	517,369
2022-07-22	32.550	32.680	32.070	32.570	25.186	596,728
2022-07-21	33.080	33.230	32.540	32.970	25.496	725,177
2022-07-20	32.810	33.130	32.430	32.900	25.442	744,771
2022-07-19	32.660	33.140	31.790	32.150	24.862	1,368,396
2022-07-18	32.740	32.870	32.130	32.360	25.024	549,891

← NewerPage 18 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.