Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	28.550	28.990	28.350	28.840	27.090	496,559
2026-02-03	28.500	28.785	28.400	28.560	26.827	582,222
2026-02-02	28.350	29.020	28.250	28.510	26.780	722,327
2026-01-30	28.650	28.930	28.390	28.840	27.090	1,597,747
2026-01-29	29.180	29.180	27.700	28.630	26.893	1,475,295
2026-01-28	29.920	29.930	28.910	29.150	27.381	1,329,312
2026-01-27	30.500	30.600	30.215	30.330	28.489	769,399
2026-01-23	30.790	30.790	30.240	30.300	28.461	836,807
2026-01-22	30.030	30.640	30.000	30.610	28.752	1,267,643
2026-01-21	29.800	30.160	29.350	29.960	28.142	981,796
2026-01-20	29.020	29.900	29.020	29.900	28.085	2,086,421
2026-01-19	29.300	29.530	29.200	29.410	27.625	505,513
2026-01-16	29.000	29.680	29.000	29.300	27.522	1,034,200
2026-01-15	28.900	29.590	28.890	29.590	27.794	1,209,815
2026-01-14	29.800	29.820	29.030	29.040	27.278	1,483,885
2026-01-13	31.200	31.240	29.610	29.650	27.851	1,638,033
2026-01-12	30.490	31.275	30.425	31.150	29.260	713,283
2026-01-09	30.130	30.660	30.130	30.520	28.668	659,295
2026-01-08	30.320	30.525	30.080	30.210	28.377	714,714
2026-01-07	30.600	31.235	30.390	30.480	28.630	776,833
2026-01-06	31.660	32.050	31.180	31.210	29.316	942,580
2026-01-05	32.000	32.440	31.840	32.060	30.114	620,020
2026-01-02	31.930	32.300	31.790	32.120	30.171	280,822
2025-12-31	31.900	31.990	31.620	31.930	29.992	296,366
2025-12-30	32.040	32.210	31.910	31.920	29.983	272,670
2025-12-29	32.000	32.140	31.790	31.790	29.861	290,662
2025-12-24	32.120	32.360	31.940	32.230	30.274	181,211
2025-12-23	32.050	32.335	31.950	32.220	30.265	640,654
2025-12-22	31.840	32.140	31.840	32.070	30.124	646,119
2025-12-19	31.740	32.080	31.520	31.840	29.908	2,816,210
2025-12-18	32.440	32.440	31.650	32.060	30.114	1,252,212
2025-12-17	32.240	32.380	31.520	32.120	30.171	1,164,371
2025-12-16	32.850	33.140	32.290	32.570	30.593	902,349
2025-12-15	32.650	32.950	32.420	32.800	30.809	699,041
2025-12-12	32.590	32.760	32.485	32.650	30.669	653,286
2025-12-11	32.500	32.570	32.125	32.470	30.499	1,460,740
2025-12-10	31.900	32.740	31.755	31.920	29.983	1,239,998
2025-12-09	31.560	31.840	31.510	31.720	29.795	507,003
2025-12-08	31.900	32.210	31.640	31.770	29.842	289,350
2025-12-05	32.290	32.350	31.660	32.020	30.077	1,470,734
2025-12-04	32.130	32.190	31.740	32.190	30.236	812,613
2025-12-03	31.330	32.000	31.130	32.000	30.058	1,284,100
2025-12-02	30.860	31.800	30.760	31.460	29.551	1,219,906
2025-12-01	30.650	31.130	30.600	30.950	29.072	948,050
2025-11-28	30.800	31.080	30.440	30.770	28.903	1,319,112
2025-11-27	31.920	31.920	30.740	31.110	29.222	817,390
2025-11-26	31.450	31.670	31.350	31.470	29.560	1,737,751
2025-11-25	30.690	31.200	30.690	31.180	29.288	858,764
2025-11-24	30.600	30.960	30.480	30.960	29.081	1,062,074
2025-11-21	31.370	31.490	30.630	30.660	28.799	914,619
2025-11-20	31.100	31.450	31.030	31.240	29.344	669,875
2025-11-19	31.060	31.500	31.020	31.290	29.391	552,614
2025-11-18	31.760	31.880	31.230	31.270	29.372	708,997
2025-11-17	31.260	32.050	31.100	32.050	30.105	1,244,664
2025-11-14	31.000	31.020	30.560	30.870	28.997	720,266
2025-11-13	31.200	31.355	30.750	30.940	29.062	626,035
2025-11-12	31.270	31.710	31.210	31.510	29.598	633,718
2025-11-11	31.190	31.480	31.020	31.110	29.222	1,036,762
2025-11-10	30.180	30.670	29.960	30.670	28.809	756,766
2025-11-07	30.390	30.730	30.250	30.370	28.527	1,380,450

← NewerPage 4 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.