Australia markets close in 1 hour 7 minutes

Ampol Limited (ALD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
30.49-0.09 (-0.29%)
As of 02:45PM AEDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202330.7530.7930.3730.4930.49166,826
30 Mar 202330.5030.7730.5030.5830.58594,523
29 Mar 202330.6531.0330.4230.4230.425,828,214
28 Mar 202330.3230.7230.0630.7030.70481,591
27 Mar 202329.9529.9829.5429.8729.87425,107
24 Mar 202330.1230.3129.8430.2330.23446,485
23 Mar 202330.4430.7930.2830.4930.49426,108
22 Mar 202330.0030.7729.8630.6030.60476,900
21 Mar 202329.7530.1929.6029.7529.75393,939
20 Mar 202329.9230.2529.5229.5929.59442,489
17 Mar 202329.9930.6229.8430.3330.332,314,222
16 Mar 202329.5029.9829.3529.7429.741,553,729
15 Mar 202330.5530.6330.2230.5530.55557,819
14 Mar 202330.7830.9830.0830.3130.31743,087
13 Mar 202331.4431.4630.8531.0731.07578,805
10 Mar 202331.8531.9431.1431.3131.31403,414
09 Mar 202331.8032.1131.6631.9831.98537,125
08 Mar 202331.6531.9131.5531.7531.75608,801
07 Mar 202331.2131.8730.8131.8031.80962,018
06 Mar 202331.3031.4531.0431.2631.26858,350
03 Mar 202331.4931.5830.7631.0531.051,164,145
02 Mar 20230.5 Dividend
02 Mar 202333.2033.2932.5632.9532.451,050,001
01 Mar 202332.7033.4432.6033.1832.681,081,794
28 Feb 202332.8233.0632.5132.9632.461,511,550
27 Feb 202332.8933.1032.4632.5332.04728,208
24 Feb 202332.6533.0432.4733.0132.51770,624
23 Feb 202332.2432.7532.0532.5532.06852,288
22 Feb 202331.5032.4630.8232.2531.761,428,854
21 Feb 202332.3032.4031.5131.6931.21968,444
20 Feb 202332.9033.2032.2232.3131.82941,556
17 Feb 202331.9031.9131.4931.7731.29862,799
16 Feb 202331.4032.0531.3031.9231.44700,353
15 Feb 202331.4131.5531.2531.4530.97470,108
14 Feb 202331.5531.5531.1331.2030.73739,410
13 Feb 202331.0031.6930.8031.3330.85856,937
10 Feb 202330.8831.0230.4530.7730.30667,313
09 Feb 202330.8031.1930.6430.9730.50736,005
08 Feb 202331.3331.4430.7730.8230.35601,707
07 Feb 202331.1331.3130.9431.0630.59600,147
06 Feb 202331.0231.1330.5331.0530.58630,073
03 Feb 202330.7330.9630.4430.9630.49777,219
02 Feb 202330.5730.8130.3430.7230.25690,410
01 Feb 202330.7230.9530.5530.5530.09592,164
31 Jan 202330.5130.8430.4230.4930.03837,853
30 Jan 202330.6530.9330.4730.5930.13647,439
27 Jan 202330.9231.0730.4730.5830.12548,903
25 Jan 202330.6130.8530.2430.6130.15568,573
24 Jan 202330.4230.7630.0830.5330.071,069,274
23 Jan 202329.8930.2329.7530.0529.59772,101
20 Jan 202329.8030.1329.6129.9329.481,010,956
19 Jan 202328.9229.6628.7529.6029.151,690,064
18 Jan 202328.9529.8728.9529.3228.881,607,069
17 Jan 202328.3928.7928.1928.6828.24630,111
16 Jan 202328.2228.5228.1128.4227.99454,377
13 Jan 202327.7828.7427.6828.0427.61607,593
12 Jan 202327.6027.6927.3827.5927.17447,444
11 Jan 202327.3827.6327.2827.4427.02545,142
10 Jan 202327.2127.5027.1827.4727.05363,429
09 Jan 202327.2227.4827.2027.3326.92382,980
06 Jan 202327.4227.6326.9927.0826.67792,440
05 Jan 202327.6327.8327.2027.3826.96766,219
04 Jan 202327.8628.0727.5327.6127.19666,182
03 Jan 202328.6128.6127.7927.7927.37337,327
30 Dec 202228.4228.4328.1728.2827.85489,073
29 Dec 202228.6528.7828.1428.2127.78599,416
28 Dec 202228.3329.0328.2929.0328.59557,381
23 Dec 202227.7828.4027.7128.2927.86428,015
22 Dec 202228.3828.5028.0828.1427.71631,095
21 Dec 202227.6328.1727.6328.1627.731,028,404
20 Dec 202228.1628.3027.5927.5927.17654,092
19 Dec 202228.4628.5227.9128.0127.58292,182
16 Dec 202227.7728.7327.6128.5828.151,751,515
15 Dec 202227.4727.9527.2727.8927.471,279,316
14 Dec 202227.6427.6927.5027.6627.24545,503
13 Dec 202227.6027.6827.2427.5027.08466,987
12 Dec 202226.9427.3826.7027.2526.84748,890
09 Dec 202226.6027.1526.5027.0926.68690,214
08 Dec 202227.0527.1426.6726.7626.35765,438
07 Dec 202227.2027.3326.7627.1226.711,606,767
06 Dec 202227.7527.8627.3627.6027.181,448,243
05 Dec 202228.1528.2927.9128.0627.63593,480
02 Dec 202228.7428.7528.0728.1527.721,066,729
01 Dec 202228.7328.7828.2528.3627.93723,529
30 Nov 202228.3728.5927.8828.5928.162,234,158
29 Nov 202228.0128.5727.8728.5128.08861,446
28 Nov 202228.3728.3728.0528.0527.62549,222
25 Nov 202228.4228.5228.2728.3927.96665,269
24 Nov 202228.6828.8028.3428.4027.97687,460
23 Nov 202228.5528.8128.3628.5528.12663,527
22 Nov 202228.4528.4928.1628.2927.86782,847
21 Nov 202228.8228.8928.2528.2527.82770,881
18 Nov 202228.0328.8628.0328.8228.381,007,176
17 Nov 202228.0728.2527.8628.0127.58946,118
16 Nov 202228.1028.2527.8728.0027.58602,983
15 Nov 202227.9128.3427.7928.0327.601,005,737
14 Nov 202228.0828.4227.7527.7527.331,239,565
11 Nov 202228.0028.1027.7627.9827.562,012,116
10 Nov 202227.3427.8227.2327.7127.29786,200
09 Nov 202227.9628.2727.7527.8327.41910,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...