Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	32.190	32.300	31.870	32.160	24.869	451,052
2022-04-19	32.000	32.230	31.810	32.120	24.839	472,008
2022-04-14	32.170	32.280	31.790	31.920	24.684	665,623
2022-04-13	32.440	32.800	31.900	32.000	24.746	996,616
2022-04-12	31.210	31.840	31.210	31.680	24.498	597,730
2022-04-11	32.250	32.310	31.000	31.650	24.475	581,990
2022-04-08	32.020	32.450	31.900	31.930	24.692	708,341
2022-04-07	30.670	31.990	30.670	31.800	24.591	641,204
2022-04-06	30.960	31.410	30.700	31.410	24.289	500,257
2022-04-05	31.370	32.060	31.160	31.300	24.204	809,166
2022-04-04	30.460	30.630	30.220	30.400	23.508	465,360
2022-04-01	30.060	30.780	30.060	30.510	23.593	453,202
2022-03-31	31.400	31.400	30.430	30.640	23.694	926,015
2022-03-30	31.610	31.700	30.410	30.730	23.764	722,333
2022-03-29	30.650	31.360	30.530	31.230	24.150	525,930
2022-03-28	30.170	30.650	29.810	30.500	23.586	341,430
2022-03-25	29.800	30.050	29.640	29.910	23.130	1,004,965
2022-03-24	29.550	30.060	29.550	29.910	23.130	323,216
2022-03-23	29.880	30.260	29.510	29.780	23.029	367,926
2022-03-22	30.520	30.520	29.750	29.960	23.168	612,423
2022-03-21	30.670	30.860	29.630	30.000	23.199	755,745
2022-03-18	30.000	30.590	29.520	30.590	23.655	1,763,902
2022-03-17	29.080	29.900	29.030	29.670	22.944	1,128,689
2022-03-16	29.000	29.200	28.600	28.650	22.155	648,141
2022-03-15	28.680	28.970	28.080	28.630	22.140	759,038
2022-03-14	28.900	29.040	28.420	28.870	22.325	611,991
2022-03-11	28.000	28.380	27.890	28.130	21.753	737,650
2022-03-10	28.080	28.650	27.760	27.900	21.575	1,761,899
2022-03-09	27.840	28.700	27.690	28.350	21.923	1,321,522
2022-03-08	29.110	29.290	28.100	28.270	21.861	635,144
2022-03-07	30.290	30.490	29.230	29.500	22.812	655,237
2022-03-04	30.810	30.820	29.660	29.990	23.191	770,192
2022-03-03	30.700	31.020	30.500	30.620	23.361	1,017,075
2022-03-02	29.130	31.100	29.030	30.650	23.384	1,170,475
2022-03-01	29.860	30.260	29.500	29.780	22.721	804,926
2022-02-28	28.990	29.510	28.870	29.470	22.484	1,411,172
2022-02-25	30.980	30.980	28.950	29.150	22.240	844,493
2022-02-24	29.780	30.280	29.730	29.980	22.873	1,160,249
2022-02-23	29.710	30.500	29.590	30.460	23.239	727,847
2022-02-22	30.000	30.450	29.580	30.000	22.888	811,265
2022-02-21	30.990	31.300	30.090	30.270	23.094	790,549
2022-02-18	31.500	31.970	31.235	31.250	23.842	1,295,627
2022-02-17	32.350	32.370	31.595	32.130	24.514	701,269
2022-02-16	32.500	32.540	32.020	32.180	24.552	601,469
2022-02-15	32.060	32.440	32.060	32.190	24.559	629,140
2022-02-14	31.980	32.350	31.840	32.350	24.681	509,220
2022-02-11	32.120	32.180	31.670	31.840	24.292	573,876
2022-02-10	32.000	32.250	31.630	32.160	24.536	1,013,721
2022-02-09	30.990	31.690	30.650	31.690	24.178	910,055
2022-02-08	31.460	31.460	30.650	31.040	23.682	917,650
2022-02-07	30.580	31.290	30.490	31.150	23.766	841,178
2022-02-04	30.120	30.370	30.100	30.370	23.171	461,311
2022-02-03	30.600	30.695	30.110	30.270	23.094	478,937
2022-02-02	30.460	30.730	30.190	30.500	23.270	746,692
2022-02-01	29.750	30.070	29.460	30.050	22.927	804,332
2022-01-31	30.000	30.000	29.160	29.730	22.682	962,701
2022-01-28	29.240	29.700	28.950	28.950	22.087	2,674,435
2022-01-27	29.880	29.880	28.410	29.110	22.209	1,395,819
2022-01-25	29.600	29.880	28.770	29.010	22.133	920,590
2022-01-24	29.960	29.970	29.500	29.800	22.736	506,899

← NewerPage 20 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.