Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	29.320	29.360	28.600	28.600	26.445	32,309,296
2024-11-22	29.010	29.490	28.850	29.010	26.824	1,945,952
2024-11-21	29.110	29.190	28.550	28.640	26.482	2,178,508
2024-11-20	29.650	29.650	28.380	28.710	26.547	2,479,977
2024-11-19	28.540	29.380	28.530	29.240	27.037	2,286,076
2024-11-18	27.660	28.540	27.370	28.480	26.334	1,856,045
2024-11-15	28.320	28.320	27.770	27.800	25.706	1,524,863
2024-11-14	28.430	28.870	27.920	27.920	25.816	1,548,775
2024-11-13	27.870	28.460	27.720	28.460	26.316	1,601,489
2024-11-12	27.900	28.260	27.630	28.070	25.955	1,238,502
2024-11-11	28.300	28.510	28.000	28.110	25.992	1,097,943
2024-11-08	28.350	28.510	28.130	28.300	26.168	1,075,363
2024-11-07	28.130	28.330	27.320	28.280	26.149	1,570,525
2024-11-06	28.020	28.190	27.870	27.870	25.770	1,146,569
2024-11-05	28.070	28.200	27.950	28.020	25.909	621,859
2024-11-04	28.370	28.410	27.965	28.020	25.909	831,532
2024-11-01	27.850	28.530	27.810	28.310	26.177	850,983
2024-10-31	28.200	28.280	27.860	27.900	25.798	1,006,990
2024-10-30	28.230	28.580	28.200	28.200	26.075	2,276,013
2024-10-29	28.280	28.535	28.250	28.320	26.186	777,472
2024-10-28	28.220	28.450	28.070	28.350	26.214	778,210
2024-10-25	28.300	28.470	28.120	28.120	26.001	717,402
2024-10-24	27.820	28.390	27.750	28.300	26.168	1,142,130
2024-10-23	27.920	28.200	27.780	27.870	25.770	804,311
2024-10-22	28.400	28.460	27.860	27.860	25.761	1,297,318
2024-10-21	28.700	28.850	28.340	28.460	26.316	1,617,306
2024-10-18	29.350	29.580	28.510	28.640	26.482	1,801,048
2024-10-17	29.210	29.480	29.080	29.300	27.093	1,333,094
2024-10-16	28.280	29.170	27.940	28.990	26.806	2,246,853
2024-10-15	27.910	29.150	27.680	28.460	26.316	2,872,536
2024-10-14	29.900	29.940	29.140	29.140	26.945	1,334,535
2024-10-11	30.380	30.490	29.790	29.830	27.583	1,407,740
2024-10-10	30.140	30.390	30.040	30.250	27.971	977,901
2024-10-09	30.780	30.990	30.060	30.060	27.795	1,084,890
2024-10-08	30.880	31.180	30.790	30.990	28.655	1,321,835
2024-10-07	31.410	31.430	31.080	31.270	28.914	840,097
2024-10-04	30.500	31.380	30.410	31.300	28.942	2,048,891
2024-10-03	30.060	30.550	30.060	30.430	28.137	1,181,342
2024-10-02	30.330	30.550	30.060	30.410	28.119	1,350,492
2024-10-01	30.440	30.805	29.860	30.000	27.740	990,220
2024-09-30	30.210	30.610	30.200	30.530	28.230	1,443,768
2024-09-27	29.640	30.060	29.510	30.060	27.795	1,438,462
2024-09-26	29.070	29.870	29.060	29.470	27.250	1,399,567
2024-09-25	28.800	29.060	28.480	29.060	26.871	1,302,217
2024-09-24	28.600	28.930	28.400	28.590	26.436	1,063,890
2024-09-23	28.440	28.700	28.280	28.700	26.538	631,244
2024-09-20	28.370	28.670	28.110	28.530	26.381	2,876,019
2024-09-19	28.990	29.000	28.230	28.310	26.177	1,180,367
2024-09-18	29.140	29.290	28.760	28.760	26.593	730,807
2024-09-17	29.020	29.220	28.990	29.110	26.917	1,068,611
2024-09-16	28.920	29.120	28.720	28.930	26.750	736,502
2024-09-13	29.150	29.440	28.820	28.860	26.686	1,064,289
2024-09-12	29.000	29.110	28.800	29.110	26.917	1,132,126
2024-09-11	28.840	28.960	28.670	28.890	26.713	1,682,764
2024-09-10	28.710	28.970	28.610	28.890	26.713	1,071,990
2024-09-09	28.250	28.780	28.190	28.720	26.556	1,122,392
2024-09-06	28.820	28.990	28.400	28.480	26.334	1,011,346
2024-09-05	28.580	28.880	28.555	28.780	26.612	1,101,432
2024-09-04	29.550	29.720	28.730	28.950	26.769	1,232,974
2024-09-03	29.620	29.720	29.370	29.500	27.277	1,006,414

← NewerPage 9 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.