Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	33.230	33.790	32.310	32.450	25.094	759,715
2022-07-14	33.280	33.740	32.460	33.640	26.014	1,156,051
2022-07-13	33.050	33.500	32.840	32.930	25.465	860,798
2022-07-12	34.160	34.440	33.360	33.500	25.906	963,140
2022-07-11	33.650	34.120	33.120	33.260	25.720	469,286
2022-07-08	33.450	33.990	33.390	33.640	26.014	457,609
2022-07-07	32.940	33.310	32.730	33.210	25.681	692,104
2022-07-06	33.500	33.970	32.850	32.850	25.403	645,384
2022-07-05	34.250	34.470	33.880	34.310	26.532	695,897
2022-07-04	33.850	34.530	33.840	34.000	26.292	591,231
2022-07-01	34.470	34.470	33.810	33.830	26.161	678,667
2022-06-30	33.900	34.530	33.820	34.230	26.470	808,521
2022-06-29	34.770	34.990	34.380	34.530	26.702	889,154
2022-06-28	34.200	35.120	34.200	34.750	26.872	1,311,224
2022-06-27	33.250	34.100	33.250	34.060	26.339	911,570
2022-06-24	33.470	33.880	32.730	33.150	25.635	827,925
2022-06-23	33.730	34.390	33.000	34.040	26.323	679,526
2022-06-22	34.000	35.230	33.530	34.340	26.555	1,560,132
2022-06-21	32.980	33.510	32.650	33.080	25.581	1,045,383
2022-06-20	32.000	32.360	30.880	32.010	24.753	1,038,929
2022-06-17	32.250	32.600	32.010	32.490	25.125	2,172,926
2022-06-16	33.140	33.640	32.830	33.000	25.519	969,544
2022-06-15	34.500	34.680	33.120	33.270	25.728	1,443,076
2022-06-14	33.910	34.610	33.390	34.440	26.633	1,804,516
2022-06-10	35.380	36.030	35.120	35.310	27.305	1,137,522
2022-06-09	36.250	36.520	36.030	36.150	27.955	945,896
2022-06-08	37.440	37.550	36.130	36.300	28.071	1,453,759
2022-06-07	35.460	36.110	35.040	36.000	27.839	1,492,934
2022-06-06	35.200	35.500	34.960	35.150	27.182	592,532
2022-06-03	34.210	35.200	34.100	35.190	27.213	685,877
2022-06-02	34.000	34.210	33.610	33.920	26.230	476,229
2022-06-01	33.360	33.930	33.250	33.870	26.192	591,102
2022-05-31	33.440	33.640	33.050	33.360	25.797	1,590,683
2022-05-30	34.390	34.500	33.300	33.400	25.828	643,773
2022-05-27	33.930	34.080	33.700	34.000	26.292	438,212
2022-05-26	33.680	34.030	33.650	33.760	26.107	441,727
2022-05-25	33.220	33.900	33.050	33.580	25.968	780,055
2022-05-24	33.200	33.990	33.200	33.450	25.867	581,825
2022-05-23	34.260	34.330	33.270	33.480	25.890	675,658
2022-05-20	34.310	35.080	34.150	34.320	26.540	941,904
2022-05-19	33.810	34.480	33.570	34.300	26.524	1,043,724
2022-05-18	34.450	34.910	34.020	34.590	26.749	844,982
2022-05-17	33.950	34.090	33.600	33.990	26.285	664,179
2022-05-16	34.110	34.200	33.530	33.680	26.045	364,831
2022-05-13	33.250	34.200	32.410	33.920	26.230	865,049
2022-05-12	33.500	34.410	32.860	33.130	25.620	1,309,613
2022-05-11	32.960	33.250	31.650	32.650	25.248	912,529
2022-05-10	31.800	33.080	31.495	33.010	25.527	952,053
2022-05-09	33.660	33.660	32.890	33.240	25.705	380,783
2022-05-06	33.000	33.590	32.730	33.040	25.550	698,578
2022-05-05	34.330	34.490	33.410	33.860	26.184	629,485
2022-05-04	33.670	34.050	33.360	33.940	26.246	782,187
2022-05-03	33.340	33.580	32.945	33.310	25.759	464,254
2022-05-02	33.410	33.600	32.970	33.390	25.821	411,847
2022-04-29	34.160	34.810	33.780	33.850	26.176	1,233,438
2022-04-28	32.260	33.550	32.260	33.480	25.890	956,143
2022-04-27	32.600	32.930	32.150	32.250	24.939	482,991
2022-04-26	32.600	32.830	31.790	32.300	24.978	597,726
2022-04-22	32.340	33.040	32.290	32.840	25.395	627,726
2022-04-21	32.640	33.170	32.255	32.990	25.511	546,523

← NewerPage 19 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.