Ampol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 27.080 | 27.120 | 27.050 | 27.070 | 25.081 | 11,502 |
| 2025-08-13 | 27.130 | 27.230 | 27.000 | 27.080 | 25.091 | 419,132 |
| 2025-08-12 | 27.000 | 27.240 | 26.780 | 27.240 | 25.239 | 925,757 |
| 2025-08-11 | 27.400 | 27.420 | 27.010 | 27.090 | 25.100 | 711,472 |
| 2025-08-08 | 27.200 | 27.600 | 27.100 | 27.370 | 25.359 | 365,433 |
| 2025-08-07 | 27.100 | 27.410 | 27.050 | 27.410 | 25.396 | 426,973 |
| 2025-08-06 | 27.110 | 27.305 | 27.000 | 27.180 | 25.183 | 389,556 |
| 2025-08-05 | 27.500 | 27.710 | 27.000 | 27.110 | 25.118 | 1,465,740 |
| 2025-08-04 | 27.200 | 27.220 | 26.950 | 27.150 | 25.155 | 494,939 |
| 2025-08-01 | 27.230 | 27.540 | 27.110 | 27.420 | 25.406 | 600,413 |
| 2025-07-31 | 27.040 | 27.370 | 26.940 | 27.350 | 25.341 | 927,547 |
| 2025-07-30 | 26.950 | 27.525 | 26.950 | 27.160 | 25.165 | 706,619 |
| 2025-07-29 | 27.210 | 27.260 | 26.440 | 26.860 | 24.887 | 792,253 |
| 2025-07-28 | 27.500 | 27.810 | 27.280 | 27.280 | 25.276 | 787,965 |
| 2025-07-25 | 27.080 | 27.520 | 26.990 | 27.520 | 25.498 | 727,011 |
| 2025-07-24 | 27.850 | 28.030 | 27.260 | 27.270 | 25.267 | 1,215,246 |
| 2025-07-23 | 27.460 | 28.060 | 27.450 | 27.770 | 25.730 | 1,052,183 |
| 2025-07-22 | 27.250 | 27.260 | 26.790 | 26.890 | 24.915 | 608,831 |
| 2025-07-21 | 27.100 | 27.220 | 26.810 | 27.220 | 25.220 | 306,821 |
| 2025-07-18 | 27.170 | 27.410 | 27.030 | 27.280 | 25.276 | 886,746 |
| 2025-07-17 | 26.590 | 27.070 | 26.280 | 27.070 | 25.081 | 986,982 |
| 2025-07-16 | 26.390 | 26.550 | 26.230 | 26.440 | 24.498 | 504,597 |
| 2025-07-15 | 26.280 | 26.675 | 26.270 | 26.610 | 24.655 | 630,511 |
| 2025-07-14 | 25.910 | 26.380 | 25.910 | 26.070 | 24.155 | 476,768 |
| 2025-07-11 | 26.070 | 26.110 | 25.810 | 25.910 | 24.007 | 374,143 |
| 2025-07-10 | 26.250 | 26.280 | 25.810 | 25.880 | 23.979 | 284,803 |
| 2025-07-09 | 25.720 | 26.340 | 25.580 | 26.210 | 24.285 | 761,249 |
| 2025-07-08 | 25.660 | 25.740 | 25.300 | 25.470 | 23.599 | 633,303 |
| 2025-07-07 | 25.720 | 26.025 | 25.600 | 25.850 | 23.951 | 483,395 |
| 2025-07-04 | 25.840 | 25.960 | 25.400 | 25.650 | 23.766 | 709,113 |
| 2025-07-03 | 25.830 | 26.090 | 25.670 | 25.710 | 23.821 | 934,698 |
| 2025-07-02 | 25.570 | 26.000 | 25.345 | 25.780 | 23.886 | 1,202,095 |
| 2025-07-01 | 25.700 | 25.780 | 25.340 | 25.610 | 23.729 | 796,531 |
| 2025-06-30 | 25.200 | 25.880 | 24.930 | 25.740 | 23.849 | 1,230,710 |
| 2025-06-27 | 25.470 | 25.670 | 24.890 | 25.020 | 23.182 | 1,119,220 |
| 2025-06-26 | 24.800 | 25.350 | 24.800 | 25.350 | 23.488 | 1,030,134 |
| 2025-06-25 | 25.370 | 25.480 | 24.670 | 24.920 | 23.089 | 1,464,304 |
| 2025-06-24 | 25.500 | 25.720 | 25.000 | 25.340 | 23.478 | 1,095,020 |
| 2025-06-23 | 26.000 | 26.160 | 25.630 | 25.870 | 23.970 | 1,638,910 |
| 2025-06-20 | 25.950 | 26.010 | 25.630 | 25.750 | 23.858 | 1,716,028 |
| 2025-06-19 | 26.360 | 26.400 | 25.820 | 25.960 | 24.053 | 1,018,249 |
| 2025-06-18 | 26.040 | 26.720 | 25.930 | 26.460 | 24.516 | 1,572,256 |
| 2025-06-17 | 25.690 | 25.950 | 25.500 | 25.760 | 23.868 | 711,920 |
| 2025-06-16 | 26.000 | 26.940 | 25.760 | 25.860 | 23.960 | 827,888 |
| 2025-06-13 | 25.390 | 26.060 | 25.200 | 25.810 | 23.914 | 714,383 |
| 2025-06-12 | 25.670 | 25.870 | 25.145 | 25.250 | 23.395 | 722,385 |
| 2025-06-11 | 25.600 | 25.750 | 25.365 | 25.420 | 23.553 | 568,538 |
| 2025-06-10 | 25.460 | 25.790 | 25.160 | 25.460 | 23.590 | 607,378 |
| 2025-06-06 | 25.260 | 25.670 | 25.230 | 25.430 | 23.562 | 502,025 |
| 2025-06-05 | 25.950 | 25.950 | 25.470 | 25.550 | 23.673 | 632,273 |
| 2025-06-04 | 25.800 | 25.890 | 25.390 | 25.600 | 23.719 | 1,514,921 |
| 2025-06-03 | 25.470 | 25.575 | 25.190 | 25.510 | 23.636 | 531,392 |
| 2025-06-02 | 25.570 | 25.830 | 25.250 | 25.340 | 23.478 | 394,372 |
| 2025-05-30 | 25.200 | 25.630 | 25.080 | 25.530 | 23.655 | 949,987 |
| 2025-05-29 | 25.490 | 25.790 | 25.250 | 25.360 | 23.497 | 568,181 |
| 2025-05-28 | 25.730 | 25.860 | 25.450 | 25.540 | 23.664 | 479,723 |
| 2025-05-27 | 25.560 | 25.870 | 25.370 | 25.750 | 23.858 | 377,523 |
| 2025-05-26 | 25.500 | 25.700 | 25.300 | 25.300 | 23.441 | 438,708 |
| 2025-05-23 | 25.450 | 25.650 | 25.310 | 25.500 | 23.627 | 702,201 |
| 2025-05-22 | 25.800 | 26.000 | 25.130 | 25.240 | 23.386 | 933,101 |
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.