Ampol Ltd historical data

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

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
2025-10-17	29.920	29.990	29.630	29.700	27.898	846,455
2025-10-16	30.380	30.470	30.080	30.180	28.348	774,139
2025-10-15	30.350	30.500	29.990	30.330	28.489	1,350,549
2025-10-14	29.800	30.250	29.800	30.250	28.414	889,719
2025-10-13	29.950	30.000	29.550	29.850	28.038	521,276
2025-10-10	29.740	30.370	29.640	30.000	28.179	878,520
2025-10-09	30.010	30.140	29.540	29.820	28.010	590,309
2025-10-08	30.300	30.490	29.760	29.870	28.057	758,967
2025-10-07	30.240	30.690	30.240	30.290	28.452	1,014,257
2025-10-06	30.120	30.295	29.930	30.170	28.339	357,902
2025-10-03	30.000	30.080	29.720	29.980	28.161	582,913
2025-10-02	30.370	30.460	29.840	30.000	28.179	761,407
2025-10-01	30.300	30.470	30.020	30.180	28.348	666,397
2025-09-30	29.880	30.175	29.710	29.910	28.095	637,836
2025-09-29	30.500	30.600	30.160	30.270	28.433	620,293
2025-09-26	30.300	30.830	30.230	30.520	28.668	688,885
2025-09-25	29.670	30.400	29.600	30.290	28.452	1,319,857
2025-09-24	29.360	29.950	29.360	29.810	28.001	420,044
2025-09-23	29.570	29.710	29.410	29.610	27.813	498,724
2025-09-22	29.750	29.850	29.400	29.570	27.775	308,643
2025-09-19	30.300	30.410	29.560	29.730	27.926	2,456,798
2025-09-18	30.600	30.600	30.070	30.210	28.377	692,047
2025-09-17	30.420	31.000	30.330	30.600	28.743	744,660
2025-09-16	29.950	30.480	29.900	30.420	28.574	541,833
2025-09-15	29.850	30.080	29.670	29.960	28.142	595,622
2025-09-12	29.990	30.100	29.550	29.800	27.992	487,383
2025-09-11	30.220	30.240	29.880	30.050	28.226	489,294
2025-09-10	29.990	30.010	29.710	29.950	28.132	616,990
2025-09-09	30.450	30.510	29.890	30.050	28.226	515,160
2025-09-08	30.110	30.580	30.040	30.470	28.621	994,366
2025-09-05	30.200	30.690	30.090	30.620	28.762	713,404
2025-09-04	29.600	30.360	29.600	30.350	28.508	1,194,320
2025-09-03	30.380	30.460	29.660	29.780	27.973	864,210
2025-09-02	29.600	30.140	29.520	30.100	28.273	1,186,255
2025-09-01	29.300	29.780	29.290	29.750	27.945	566,630
2025-08-29	29.000	29.400	28.690	29.400	27.616	1,201,478
2025-08-28	29.400	29.710	29.190	29.410	27.249	634,560
2025-08-27	29.530	29.880	29.380	29.450	27.287	565,277
2025-08-26	29.570	29.715	29.430	29.530	27.361	850,534
2025-08-25	29.750	29.950	29.550	29.650	27.472	975,219
2025-08-22	29.800	29.870	29.410	29.610	27.435	1,333,313
2025-08-21	29.690	30.045	29.450	30.020	27.815	1,146,216
2025-08-20	29.590	30.020	29.190	29.640	27.463	1,333,579
2025-08-19	29.500	29.500	28.835	29.160	27.018	1,413,085
2025-08-18	29.000	29.400	28.730	29.400	27.240	945,099
2025-08-15	28.790	29.640	28.290	29.150	27.009	3,609,963

← NewerPage 5 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.