Ampol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 30.170 | 30.460 | 30.080 | 30.290 | 28.452 | 639,410 |
| 2025-11-05 | 30.120 | 30.310 | 29.800 | 30.250 | 28.414 | 766,630 |
| 2025-11-04 | 30.800 | 30.810 | 30.110 | 30.130 | 28.301 | 717,904 |
| 2025-11-03 | 30.740 | 30.940 | 30.560 | 30.770 | 28.903 | 795,315 |
| 2025-10-31 | 30.670 | 30.840 | 30.250 | 30.700 | 28.837 | 1,085,030 |
| 2025-10-30 | 31.120 | 31.660 | 30.010 | 30.330 | 28.489 | 1,971,096 |
| 2025-10-29 | 31.100 | 31.380 | 30.960 | 31.060 | 29.175 | 644,870 |
| 2025-10-28 | 30.900 | 31.340 | 30.890 | 31.190 | 29.297 | 1,732,671 |
| 2025-10-27 | 31.370 | 31.670 | 31.000 | 31.020 | 29.137 | 1,024,096 |
| 2025-10-24 | 31.410 | 31.670 | 31.190 | 31.310 | 29.410 | 1,215,830 |
| 2025-10-23 | 29.950 | 31.490 | 29.790 | 31.200 | 29.307 | 1,735,812 |
| 2025-10-22 | 30.000 | 30.000 | 29.460 | 29.980 | 28.161 | 1,266,057 |
| 2025-10-21 | 29.730 | 29.980 | 29.590 | 29.850 | 28.038 | 837,267 |
| 2025-10-20 | 29.730 | 29.800 | 29.210 | 29.600 | 27.804 | 746,711 |
← NewerPage 5 of 5 · 254 trading days
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.