Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	35.200	36.040	35.110	35.820	34.288	785,797
2026-04-30	34.950	35.340	34.690	35.170	33.666	1,183,589
2026-04-29	34.170	34.940	34.110	34.580	33.101	1,027,939
2026-04-28	33.700	34.260	33.600	34.260	32.795	682,000
2026-04-27	34.250	34.330	33.725	33.830	32.383	472,016
2026-04-24	33.600	34.240	33.400	34.200	32.737	1,119,116
2026-04-23	33.550	33.980	32.880	33.480	32.048	2,480,490
2026-04-22	33.000	33.300	32.385	32.800	31.397	1,744,176
2026-04-21	32.000	32.050	31.480	31.610	30.258	925,397
2026-04-20	32.550	32.980	31.650	31.880	30.516	875,662
2026-04-17	33.750	33.750	32.860	32.930	31.521	1,191,044
2026-04-16	34.490	34.850	32.960	33.180	31.761	1,853,834
2026-04-15	33.150	33.270	32.880	33.130	31.713	999,327
2026-04-14	33.760	34.000	33.550	33.950	32.498	735,474
2026-04-13	33.680	34.150	33.520	33.870	32.421	1,076,209
2026-04-10	32.910	33.230	32.590	33.000	31.588	747,343
2026-04-09	32.530	33.670	32.440	33.230	31.809	1,491,192
2026-04-08	31.910	32.250	31.010	32.120	30.746	1,863,133
2026-04-07	33.210	33.490	32.700	33.430	32.000	899,680
2026-04-02	32.900	33.780	32.780	33.270	31.847	1,440,564
2026-04-01	32.750	33.750	32.620	33.600	32.163	1,370,595
2026-03-31	34.200	34.830	33.570	33.680	32.239	1,773,020
2026-03-30	33.830	34.390	33.730	34.000	32.546	1,271,605
2026-03-27	33.400	33.890	33.310	33.790	32.345	1,251,404
2026-03-26	33.000	33.630	32.960	33.130	31.713	1,568,142
2026-03-25	34.000	34.050	32.620	33.000	31.588	1,609,540
2026-03-24	32.750	34.020	32.360	33.830	32.383	1,477,874
2026-03-23	33.450	33.810	33.195	33.440	32.010	1,926,294
2026-03-20	34.120	34.290	32.890	33.110	31.694	3,059,743
2026-03-19	31.470	33.650	31.410	32.970	31.560	4,095,001
2026-03-18	31.000	31.790	30.860	31.520	30.172	1,033,904
2026-03-17	30.250	30.955	30.120	30.790	29.473	591,000
2026-03-16	30.960	31.430	30.860	30.860	29.540	1,723,853
2026-03-13	30.800	30.970	30.460	30.850	29.530	1,974,407
2026-03-12	29.950	30.850	29.880	30.270	28.975	2,459,606
2026-03-11	29.500	30.410	29.200	29.420	28.162	1,513,887
2026-03-10	31.170	31.330	29.790	29.930	28.650	1,365,757
2026-03-09	30.800	31.790	30.660	31.350	30.009	3,293,469
2026-03-06	31.420	32.670	30.960	30.960	29.636	2,706,549
2026-03-05	30.310	32.390	29.710	32.060	30.114	3,064,632
2026-03-04	30.730	30.730	29.350	29.540	27.747	1,297,523
2026-03-03	29.410	30.730	29.365	29.980	28.161	1,762,024
2026-03-02	29.010	29.590	28.680	29.060	27.296	1,312,940
2026-02-27	27.900	28.330	27.670	28.170	26.460	1,800,842
2026-02-26	27.800	27.970	27.575	27.750	26.066	687,605
2026-02-25	28.680	28.740	27.710	27.750	26.066	876,120
2026-02-24	27.970	28.755	27.730	28.660	26.921	1,517,364
2026-02-23	29.050	29.400	27.620	28.360	26.639	802,650
2026-02-20	28.720	29.310	28.650	28.980	27.221	881,911
2026-02-19	29.210	29.320	28.960	29.200	27.428	804,716
2026-02-18	28.360	28.860	28.140	28.860	27.109	465,196
2026-02-17	28.960	28.960	28.340	28.340	26.620	478,429
2026-02-16	28.810	29.160	28.610	28.660	26.921	404,162
2026-02-13	29.500	29.500	28.740	28.910	27.156	485,003
2026-02-12	29.890	29.890	29.240	29.300	27.522	784,187
2026-02-11	29.460	29.570	29.230	29.570	27.775	325,094
2026-02-10	29.750	29.800	29.250	29.460	27.672	467,837
2026-02-09	28.800	29.520	28.800	29.500	27.710	638,034
2026-02-06	28.910	29.120	28.330	28.720	26.977	783,893
2026-02-05	29.000	29.300	28.800	29.200	27.428	679,753

← NewerPage 3 of 22 · 1,266 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.