Ampol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.080	43.420	42.630	43.010	43.010	1,317,802
2026-10-15	43.340	43.600	42.720	43.210	43.210	1,617,463
2026-10-14	43.740	44.000	43.220	43.510	43.510	777,031
2026-10-13	43.670	44.000	42.370	43.350	43.350	2,665,176
2026-10-12	43.510	43.990	42.650	42.650	42.650	1,312,102
2026-10-09	44.300	44.450	43.580	44.020	44.020	852,748
2026-10-08	43.310	44.520	43.310	43.700	43.700	912,880
2026-10-07	43.500	43.700	42.840	43.280	43.280	1,319,845
2026-10-06	43.830	43.970	42.870	43.730	43.730	853,059
2026-10-05	44.220	44.830	43.510	43.510	43.510	397,769
2026-10-02	44.320	45.140	43.995	44.220	44.220	1,156,157
2026-10-01	43.680	43.930	42.780	43.510	43.510	1,189,427
2026-09-30	43.390	44.120	43.170	44.100	44.100	1,268,751
2026-09-29	44.010	44.200	43.410	43.700	43.700	644,306
2026-09-28	44.390	44.500	43.850	44.110	44.110	1,076,781
2026-09-25	45.000	45.160	44.330	44.470	44.470	883,721
2026-09-24	44.830	45.490	44.440	44.800	44.800	2,829,860
2026-09-23	44.500	44.690	43.810	44.070	44.070	1,395,538
2026-09-22	43.800	44.840	43.490	44.840	44.840	1,508,525
2026-09-21	42.930	43.800	42.900	43.800	43.800	744,516
2026-09-18	43.000	43.380	42.710	43.130	43.130	2,986,229
2026-09-17	43.760	43.760	42.600	43.130	43.130	1,343,409
2026-09-16	42.690	43.490	42.450	43.250	43.250	2,423,168
2026-09-15	42.300	42.515	41.980	42.210	42.210	2,182,772
2026-09-14	41.330	42.610	41.150	42.410	42.410	1,498,876
2026-09-11	41.310	41.910	41.090	41.210	41.210	861,061
2026-09-10	41.710	42.130	41.270	41.320	41.320	1,008,982
2026-09-09	40.770	41.850	40.480	41.460	41.460	1,828,594
2026-09-08	41.320	41.330	40.640	40.900	40.900	1,670,211
2026-09-07	41.200	41.200	40.350	40.630	40.630	957,461
2026-09-04	41.400	41.960	40.170	40.650	40.650	3,066,065
2026-09-03	42.950	43.640	42.410	43.250	41.400	1,839,685
2026-09-02	43.900	44.170	42.885	43.000	41.161	1,688,446
2026-09-01	42.940	43.900	42.660	43.800	41.927	1,394,450
2026-08-31	42.320	43.310	42.100	43.060	41.218	1,531,101
2026-08-28	42.410	42.730	41.540	42.080	40.280	1,049,407
2026-08-27	42.660	43.190	41.850	42.260	40.452	1,109,614
2026-08-26	41.800	43.100	41.710	42.910	41.075	1,468,494
2026-08-25	41.780	42.800	41.530	42.210	40.405	2,169,808
2026-08-24	41.270	41.830	39.880	41.570	39.792	2,096,790
2026-08-21	39.890	40.040	39.405	39.850	38.145	1,660,261
2026-08-20	40.380	40.380	39.560	39.800	38.098	824,577
2026-08-19	40.220	40.400	39.645	40.120	38.404	1,580,854
2026-08-18	39.310	40.365	39.310	40.140	38.423	1,100,846
2026-08-17	40.070	40.325	39.680	39.700	38.002	521,298
2026-08-14	40.030	40.350	39.650	39.850	38.145	607,815
2026-08-13	39.400	40.050	39.170	39.990	38.279	891,886
2026-08-12	39.600	40.160	39.505	39.600	37.906	901,057
2026-08-11	39.100	39.960	39.000	39.800	38.098	1,555,457
2026-08-10	38.800	38.820	38.220	38.500	36.853	590,476
2026-08-07	38.800	39.000	38.250	38.780	37.121	748,338
2026-08-06	38.250	38.450	37.810	38.450	36.805	640,915
2026-08-05	38.150	38.640	37.810	38.390	36.748	1,062,343
2026-08-04	39.580	39.750	38.520	38.760	37.102	1,157,718
2026-08-03	39.900	40.340	39.660	39.930	38.222	1,244,169
2026-07-31	39.230	39.900	39.120	39.900	38.193	1,744,609
2026-07-30	40.500	40.740	39.440	39.490	37.801	1,315,120
2026-07-29	38.710	39.400	38.620	39.400	37.715	1,019,363
2026-07-28	38.000	38.950	37.710	38.900	37.236	926,784
2026-07-27	37.870	38.240	37.310	38.040	36.413	981,407

Page 1 of 2 · 65 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.