Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.280	39.430	38.520	38.670	37.016	974,600
2026-07-23	39.050	39.310	38.950	38.980	37.313	804,905
2026-07-22	38.080	39.070	37.950	38.920	37.255	1,235,888
2026-07-21	38.000	38.400	37.690	38.110	36.480	1,424,892
2026-07-20	38.350	39.030	37.930	37.930	36.308	1,316,523
2026-07-17	37.050	37.835	37.010	37.550	35.944	1,362,711
2026-07-16	36.820	37.380	36.730	36.930	35.350	1,690,379
2026-07-15	36.980	37.870	36.910	37.140	35.551	1,082,093
2026-07-14	37.500	37.965	37.360	37.560	35.953	1,492,666
2026-07-13	35.650	36.910	35.650	36.750	35.178	1,157,464
2026-07-10	34.610	35.480	34.610	35.280	33.771	821,999
2026-07-09	35.520	36.150	35.110	35.290	33.781	1,204,725
2026-07-08	34.950	35.750	34.570	34.780	33.292	1,659,210
2026-07-07	33.900	34.510	33.460	34.310	32.842	1,143,238
2026-07-06	33.910	34.045	33.450	33.550	32.115	478,810
2026-07-03	33.870	34.150	33.630	33.880	32.431	682,520
2026-07-02	32.900	33.570	32.730	33.530	32.096	3,572,939
2026-07-01	32.810	33.120	32.280	32.880	31.474	1,440,303
2026-06-30	32.880	33.295	32.440	32.900	31.493	1,038,102
2026-06-29	32.600	32.980	32.330	32.690	31.292	1,434,679
2026-06-26	32.100	33.030	32.100	32.560	31.167	773,587
2026-06-25	33.000	33.350	32.490	32.580	31.186	1,066,720
2026-06-24	33.120	33.135	32.610	32.690	31.292	2,866,338
2026-06-23	33.430	33.430	32.660	32.990	31.579	1,059,691
2026-06-22	33.430	33.690	32.940	33.310	31.885	596,312
2026-06-19	32.930	33.530	32.630	33.160	31.742	2,537,262
2026-06-18	33.470	33.740	33.100	33.360	31.933	753,130
2026-06-17	33.600	33.780	32.670	33.570	32.134	944,439
2026-06-16	33.810	34.350	33.520	33.920	32.469	1,127,392
2026-06-15	36.000	36.000	33.750	33.800	32.354	2,107,603
2026-06-12	36.320	36.690	36.000	36.450	34.891	492,402
2026-06-11	36.900	37.130	36.770	36.770	35.197	542,164
2026-06-10	36.350	36.880	36.200	36.660	35.092	1,149,248
2026-06-09	36.000	36.815	35.930	36.550	34.987	1,012,511
2026-06-05	36.480	36.650	35.840	36.020	34.479	807,409
2026-06-04	35.380	36.480	35.120	36.380	34.824	1,010,089
2026-06-03	34.750	34.960	34.310	34.960	33.465	992,325
2026-06-02	34.050	34.100	33.470	33.800	32.354	686,702
2026-06-01	33.190	33.810	32.780	33.720	32.278	428,935
2026-05-29	33.380	33.670	33.340	33.560	32.125	955,096
2026-05-28	33.190	34.120	33.180	33.840	32.393	476,908
2026-05-27	33.500	33.770	33.360	33.680	32.239	509,642
2026-05-26	34.000	34.125	33.080	33.700	32.259	744,744
2026-05-25	35.000	35.010	33.930	33.950	32.498	754,710
2026-05-22	35.150	35.440	34.820	35.440	33.924	1,013,378
2026-05-21	34.580	35.180	34.380	35.180	33.675	812,710
2026-05-20	35.950	36.450	35.100	35.200	33.694	1,265,195
2026-05-19	35.500	35.960	35.300	35.690	34.163	1,260,634
2026-05-18	35.650	35.940	35.280	35.570	34.049	1,180,491
2026-05-15	34.490	35.100	34.250	35.050	33.551	1,959,344
2026-05-14	33.850	34.170	33.560	34.070	32.613	458,980
2026-05-13	33.800	34.250	33.640	34.020	32.565	534,785
2026-05-12	34.250	34.470	33.510	33.610	32.172	1,069,218
2026-05-11	34.050	34.330	33.625	34.070	32.613	706,269
2026-05-08	34.240	34.350	33.830	34.200	32.737	1,196,147
2026-05-07	33.960	34.430	33.760	34.220	32.756	1,664,232
2026-05-06	35.250	35.410	34.950	35.020	33.522	971,379
2026-05-05	35.700	35.940	35.370	35.460	33.943	991,841
2026-05-04	35.500	35.750	35.070	35.280	33.771	481,569
2026-05-01	35.200	36.040	35.110	35.820	34.288	785,797

← NewerPage 2 of 22 · 1,267 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.