Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	27.920	28.150	27.660	28.030	25.918	1,297,174
2025-02-20	28.050	28.090	27.610	27.910	25.807	771,117
2025-02-19	28.100	28.350	27.840	27.990	25.881	852,185
2025-02-18	28.250	28.410	27.830	28.120	26.001	623,247
2025-02-17	28.140	28.210	27.730	28.150	26.029	475,856
2025-02-14	27.920	28.125	27.760	27.950	25.844	631,655
2025-02-13	27.650	27.970	27.570	27.760	25.669	540,409
2025-02-12	27.890	27.990	27.420	27.740	25.650	712,663
2025-02-11	28.290	28.600	27.530	27.550	25.474	1,333,833
2025-02-10	27.910	28.220	27.850	28.040	25.927	416,631
2025-02-07	28.320	28.520	27.890	27.890	25.789	543,267
2025-02-06	28.870	28.920	28.120	28.320	26.186	811,591
2025-02-05	28.800	29.020	28.630	28.660	26.501	693,311
2025-02-04	29.400	29.430	28.600	28.650	26.491	1,046,099
2025-02-03	29.000	29.470	28.800	29.170	26.972	1,233,409
2025-01-31	29.120	29.340	28.950	29.100	26.908	776,433
2025-01-30	28.690	29.100	28.330	29.100	26.908	542,099
2025-01-29	28.460	28.720	28.350	28.530	26.381	645,799
2025-01-28	29.070	29.230	28.240	28.320	26.186	1,199,005
2025-01-24	29.950	29.990	29.080	29.480	27.259	925,376
2025-01-23	29.150	29.850	28.780	29.690	27.453	1,390,761
2025-01-22	29.860	29.950	29.700	29.940	27.684	514,729
2025-01-21	29.710	30.000	29.650	29.730	27.490	644,768
2025-01-20	29.890	29.930	29.470	29.550	27.324	374,709
2025-01-17	29.920	29.990	29.520	29.680	27.444	786,901
2025-01-16	30.000	30.170	29.550	29.720	27.481	716,768
2025-01-15	29.500	29.910	29.460	29.840	27.592	712,218
2025-01-14	29.110	29.680	29.080	29.600	27.370	792,855
2025-01-13	28.920	29.200	28.850	28.970	26.787	895,432
2025-01-10	29.270	29.290	28.870	28.920	26.741	552,123
2025-01-09	29.220	29.320	28.935	29.270	27.065	663,248
2025-01-08	29.340	29.450	29.140	29.280	27.074	815,448
2025-01-07	28.750	29.350	28.690	29.290	27.083	864,287
2025-01-06	29.030	29.260	28.745	28.750	26.584	793,765
2025-01-03	28.540	29.240	28.530	29.210	27.009	784,846
2025-01-02	28.190	28.560	28.120	28.540	26.390	653,713
2024-12-31	27.780	28.280	27.690	28.190	26.066	494,199
2024-12-30	27.650	27.950	27.500	27.860	25.761	724,592
2024-12-27	27.550	27.680	27.390	27.500	25.428	561,043
2024-12-24	27.080	27.500	27.020	27.500	25.428	390,348
2024-12-23	27.150	27.170	26.710	27.070	25.031	551,632
2024-12-20	26.640	27.070	26.580	27.070	25.031	3,100,905
2024-12-19	25.990	26.650	25.990	26.650	24.642	2,466,906
2024-12-18	27.030	27.120	26.670	26.710	24.698	1,229,316
2024-12-17	27.100	27.450	27.050	27.120	25.077	1,251,106
2024-12-16	27.390	27.540	27.150	27.350	25.289	1,250,492
2024-12-13	27.370	27.390	27.120	27.280	25.225	925,362
2024-12-12	27.310	27.540	27.250	27.490	25.419	966,494
2024-12-11	28.110	28.160	27.350	27.350	25.289	2,087,149
2024-12-10	27.990	28.250	27.780	28.000	25.890	1,407,930
2024-12-09	28.300	28.470	28.010	28.030	25.918	993,617
2024-12-06	28.320	28.640	28.170	28.590	26.436	1,321,691
2024-12-05	28.520	28.820	28.320	28.410	26.270	845,191
2024-12-04	28.570	28.800	28.410	28.580	26.427	765,523
2024-12-03	28.030	28.550	27.910	28.550	26.399	1,327,934
2024-12-02	29.090	29.380	28.420	28.580	26.427	1,384,090
2024-11-29	29.520	29.630	28.810	29.090	26.898	1,352,479
2024-11-28	29.240	29.750	29.200	29.540	27.314	1,412,052
2024-11-27	28.410	29.660	28.400	29.640	27.407	2,222,436
2024-11-26	28.710	28.940	28.100	28.400	26.260	2,041,114

← NewerPage 8 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.