Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	26.410	26.600	26.035	26.120	24.201	1,194,352
2025-05-20	26.500	26.600	26.180	26.250	24.322	491,326
2025-05-19	26.610	26.720	26.130	26.410	24.470	341,631
2025-05-16	26.520	26.770	26.410	26.530	24.581	1,102,100
2025-05-15	27.000	27.120	26.470	26.500	24.553	840,232
2025-05-14	26.710	27.000	26.370	26.770	24.803	979,908
2025-05-13	26.250	26.480	25.820	26.320	24.386	913,208
2025-05-12	25.960	26.430	25.760	25.760	23.868	942,108
2025-05-09	26.100	26.330	25.440	25.650	23.766	857,521
2025-05-08	25.650	26.190	25.530	25.990	24.081	1,020,759
2025-05-07	25.580	25.850	24.810	25.640	23.756	1,524,537
2025-05-06	24.030	24.970	24.010	24.950	23.117	1,329,765
2025-05-05	23.800	24.250	23.630	24.110	22.339	771,094
2025-05-02	23.790	24.060	23.590	23.910	22.154	1,054,949
2025-05-01	23.730	23.980	23.620	23.800	22.052	887,622
2025-04-30	23.240	23.730	23.090	23.700	21.959	1,468,986
2025-04-29	22.520	23.260	22.520	23.250	21.542	1,601,006
2025-04-28	22.560	22.820	22.430	22.630	20.968	1,122,031
2025-04-24	22.240	22.510	22.100	22.420	20.773	685,799
2025-04-23	22.310	22.600	22.110	22.340	20.699	739,739
2025-04-22	22.000	22.160	21.660	21.870	20.263	1,427,105
2025-04-17	20.700	22.240	20.610	22.240	20.606	1,468,847
2025-04-16	21.190	21.350	20.630	20.650	19.133	1,925,557
2025-04-15	21.250	21.570	21.170	21.300	19.735	908,963
2025-04-14	21.910	21.910	21.060	21.300	19.735	1,012,805
2025-04-11	21.410	21.410	20.930	21.360	19.791	1,019,786
2025-04-10	22.000	22.180	21.610	22.060	20.439	1,530,998
2025-04-09	20.880	21.260	20.670	20.750	19.226	1,233,672
2025-04-08	21.290	21.550	21.130	21.410	19.837	1,333,332
2025-04-07	21.040	21.240	19.530	21.010	19.467	3,180,086
2025-04-04	22.930	23.000	22.230	22.580	20.921	1,788,309
2025-04-03	22.770	23.380	22.770	23.370	21.653	1,176,630
2025-04-02	23.490	23.700	23.090	23.250	21.542	745,467
2025-04-01	23.450	23.830	23.280	23.400	21.681	939,189
2025-03-31	23.750	23.970	23.420	23.420	21.700	1,081,687
2025-03-28	23.980	24.180	23.900	24.140	22.367	472,546
2025-03-27	23.750	24.190	23.560	24.160	22.385	908,777
2025-03-26	23.860	24.200	23.690	23.760	22.015	905,016
2025-03-25	24.250	24.400	23.660	23.940	22.181	1,210,833
2025-03-24	23.880	24.550	23.760	24.080	22.311	687,106
2025-03-21	24.300	24.410	23.710	24.080	22.311	4,608,896
2025-03-20	24.120	24.480	23.650	24.480	22.682	2,005,707
2025-03-19	24.250	24.280	23.710	23.880	22.126	1,099,516
2025-03-18	24.510	25.070	24.270	24.350	22.561	1,418,075
2025-03-17	24.560	24.810	24.080	24.530	22.728	876,261
2025-03-14	24.000	24.330	23.610	23.920	22.163	1,133,301
2025-03-13	24.000	24.110	23.620	24.110	22.339	1,147,549
2025-03-12	24.050	24.210	23.540	23.970	22.209	2,038,950
2025-03-11	24.450	24.450	23.630	24.120	22.348	1,881,854
2025-03-10	24.580	24.650	24.330	24.470	22.672	852,170
2025-03-07	24.630	24.810	24.260	24.430	22.635	1,119,061
2025-03-06	25.030	25.220	24.475	24.660	22.802	1,995,642
2025-03-05	26.100	26.260	25.120	25.120	23.227	1,869,838
2025-03-04	26.330	26.480	26.160	26.350	24.365	1,843,250
2025-03-03	26.420	27.000	26.180	26.870	24.846	1,173,398
2025-02-28	26.200	26.720	26.100	26.510	24.513	1,771,242
2025-02-27	26.500	27.030	26.350	26.550	24.550	1,110,796
2025-02-26	26.390	26.570	25.860	26.090	24.124	1,518,881
2025-02-25	27.160	27.250	25.830	26.130	24.161	1,869,776
2025-02-24	26.830	27.780	25.240	27.310	25.252	2,162,336

← NewerPage 7 of 22 · 1,268 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.