Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	30.380	30.380	29.540	30.030	22.911	1,132,523
2022-01-20	31.550	31.550	30.530	30.750	23.461	869,307
2022-01-19	30.660	31.570	30.660	31.140	23.758	774,433
2022-01-18	31.110	31.440	30.820	31.270	23.857	1,441,713
2022-01-17	30.080	30.860	30.080	30.540	23.300	573,229
2022-01-14	30.520	30.800	30.320	30.630	23.369	394,471
2022-01-13	30.330	31.020	30.330	30.850	23.537	562,049
2022-01-12	30.070	30.590	29.930	30.330	23.140	537,870
2022-01-11	29.720	30.100	29.530	29.840	22.766	560,102
2022-01-10	29.700	30.290	29.700	30.010	22.896	368,833
2022-01-07	30.240	30.420	29.830	30.290	23.110	384,747
2022-01-06	30.140	30.290	29.230	29.440	22.461	552,056
2022-01-05	30.020	30.180	29.670	30.130	22.988	442,651
2022-01-04	30.500	30.800	29.700	30.040	22.919	535,808
2021-12-31	29.580	29.710	29.320	29.660	22.629	302,303
2021-12-30	29.910	29.910	29.130	29.460	22.476	265,178
2021-12-29	29.200	29.660	29.005	29.390	22.423	580,730
2021-12-24	29.100	29.100	28.620	28.900	22.049	192,522
2021-12-23	28.590	29.090	28.550	28.880	22.034	362,847
2021-12-22	28.750	28.980	28.280	28.880	22.034	656,137
2021-12-21	28.250	28.470	27.970	28.400	21.668	498,804
2021-12-20	28.500	28.500	27.780	27.840	21.241	453,061
2021-12-17	28.580	28.930	28.100	28.270	21.569	1,200,661
2021-12-16	28.050	28.400	27.770	27.790	21.202	542,044
2021-12-15	28.300	28.900	28.050	28.090	21.431	422,120
2021-12-14	28.100	28.580	28.100	28.310	21.599	436,398
2021-12-13	28.780	28.980	28.390	28.880	22.034	415,333
2021-12-10	28.450	28.460	28.080	28.220	21.530	391,977
2021-12-09	28.700	29.240	28.610	28.620	21.836	368,459
2021-12-08	29.060	29.130	28.510	28.910	22.057	366,459
2021-12-07	28.750	29.070	28.490	29.020	22.141	400,269
2021-12-06	28.980	29.030	28.530	28.570	21.797	448,212
2021-12-03	28.000	28.760	28.000	28.620	21.836	542,876
2021-12-02	28.270	29.000	27.910	28.430	21.691	636,964
2021-12-01	28.040	28.720	28.040	28.470	21.721	746,992
2021-11-30	28.310	29.000	28.210	28.670	21.874	1,348,697
2021-11-29	28.820	29.360	28.790	28.930	22.072	482,784
2021-11-26	30.250	30.250	28.880	29.170	22.255	794,893
2021-11-25	30.730	30.800	30.090	30.240	23.072	448,839
2021-11-24	31.000	31.300	30.450	30.640	23.377	544,446
2021-11-23	30.000	30.770	29.950	30.630	23.369	347,263
2021-11-22	30.580	30.580	29.950	30.160	23.011	445,588
2021-11-19	29.970	30.590	29.970	30.250	23.079	543,225
2021-11-18	29.650	30.450	29.650	30.260	23.087	526,029
2021-11-17	30.350	30.830	30.160	30.350	23.156	578,913
2021-11-16	29.800	30.630	29.800	30.380	23.178	686,220
2021-11-15	30.270	30.780	29.950	30.190	23.033	781,395
2021-11-12	30.050	31.000	30.050	30.830	23.522	682,859
2021-11-11	30.490	30.600	30.030	30.250	23.079	588,987
2021-11-10	31.230	31.500	30.770	30.900	23.575	542,628
2021-11-09	31.780	31.780	31.170	31.200	23.804	423,583
2021-11-08	31.900	31.960	31.440	31.800	24.262	547,722
2021-11-05	32.100	32.260	31.770	31.950	24.376	815,891
2021-11-04	31.410	31.960	31.300	31.820	24.277	894,166
2021-11-03	31.420	31.420	30.920	31.210	23.812	718,940
2021-11-02	30.950	31.110	30.760	30.840	23.529	453,127
2021-11-01	30.950	31.130	30.680	30.930	23.598	514,570
2021-10-29	30.750	30.970	30.510	30.550	23.308	593,400
2021-10-28	30.900	31.080	30.640	30.900	23.575	626,698
2021-10-27	31.460	31.550	30.985	31.210	23.812	644,427

← NewerPage 21 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.