Australia markets open in 8 hours 37 minutes

Ampol Limited (ALD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
28.72+0.24 (+0.84%)
At close: 04:10PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 202428.2528.7828.1928.7228.721,122,392
06 Sept 202428.8228.9928.4028.4828.481,011,346
05 Sept 202428.5828.8828.5628.7828.781,101,432
04 Sept 202429.5529.7228.7328.9528.951,232,974
03 Sept 202429.6229.7229.3729.5029.501,006,414
02 Sept 202429.1029.6529.0129.6329.63913,230
30 Aug 202429.4229.5128.8928.9328.932,818,353
30 Aug 20240.6 Dividend
29 Aug 202430.1030.2429.8129.9529.351,534,578
28 Aug 202430.0330.3629.8130.0629.461,463,000
27 Aug 202430.5730.6830.0530.0529.451,106,251
26 Aug 202430.9530.9830.3130.3929.781,077,848
23 Aug 202430.6230.8430.1530.5129.901,809,944
22 Aug 202430.8831.1130.6830.6830.071,522,637
21 Aug 202430.4430.8930.2030.7130.092,152,494
20 Aug 202430.3331.3130.1831.0330.412,188,613
19 Aug 202431.9832.0630.5030.5429.932,546,023
16 Aug 202432.0432.3031.9332.0931.45969,901
15 Aug 202431.9432.1131.6231.6230.991,431,213
14 Aug 202432.1032.2631.9131.9731.331,269,792
13 Aug 202432.3132.3631.8532.0031.361,421,074
12 Aug 202432.4232.5832.2232.2931.64730,968
09 Aug 202432.3132.4432.1332.2431.591,748,881
08 Aug 202432.3732.5732.0832.0831.44766,523
07 Aug 202432.3632.7832.2232.3731.72903,225
06 Aug 202432.5032.7032.0932.2131.561,037,519
05 Aug 202433.3033.4332.4432.4831.831,037,453
02 Aug 202433.4733.8533.3033.7333.051,381,336
01 Aug 202433.8033.8533.5533.5632.89988,924
31 July 202433.4533.8133.2133.4732.801,521,690
30 July 202433.3933.5133.0133.0332.371,048,312
29 July 202433.1233.6333.0333.3032.63960,262
26 July 202432.0033.2631.9933.0032.342,290,083
25 July 202431.8133.2831.7132.5031.852,305,080
24 July 202433.5433.5932.7633.1032.44867,569
23 July 202433.5033.6833.4033.5332.86437,213
22 July 202433.3933.6033.1233.4232.75607,072
19 July 202433.6033.7833.2033.3932.72778,573
18 July 202434.2234.2233.6333.7233.04911,093
17 July 202433.9934.5733.8334.2233.531,508,893
16 July 202434.1734.3233.6833.9933.311,405,626
15 July 202434.0034.2133.6934.0333.35784,076
12 July 202433.6234.0133.6033.6733.00751,038
11 July 202433.3333.4332.8033.1032.44804,267
10 July 202433.3833.4133.0633.1232.461,395,353
09 July 202433.1633.6033.0833.4332.76734,521
08 July 202433.2333.3532.8433.1532.49612,225
05 July 202433.1433.6933.0233.1332.47770,546
04 July 202433.1033.3132.8033.1432.48508,070
03 July 202432.6533.0132.4732.7932.13783,957
02 July 202432.6232.9432.4132.6632.011,008,971
01 July 202432.3132.7832.2032.6131.96835,917
28 June 202433.0933.0932.3432.3431.691,129,766
27 June 202432.4232.9432.2432.9432.281,187,830
26 June 202433.1833.2432.3032.4931.84930,963
25 June 202432.5233.1532.4332.8332.17979,768
24 June 202432.8633.0532.0732.2131.56555,764
21 June 202433.1033.1032.3732.8032.142,345,282
20 June 202433.3433.6033.0433.0632.401,294,009
19 June 202433.2733.3232.8033.2532.58897,326
18 June 202432.6633.2032.4533.2032.53985,279
17 June 202432.8333.0132.4632.4631.81678,916
14 June 202433.3733.6532.7033.1032.44785,686
13 June 202433.5033.7933.1933.2332.561,057,670
12 June 202433.4133.9933.3433.5732.901,207,889
11 June 202434.6434.7633.5833.5932.92947,710
07 June 202434.5834.8334.3434.4633.77518,186
06 June 202434.5834.9634.5034.5433.85510,157
05 June 202434.5734.8134.2134.5633.87864,462
04 June 202434.7434.9534.4134.5133.82617,746
03 June 202435.1835.4334.7734.7734.07688,845
31 May 202434.9035.1234.7234.7234.022,152,737
30 May 202435.0735.2434.7234.7234.02601,775
29 May 202435.5135.6735.1135.1134.41835,006
28 May 202435.7035.8035.3135.4534.74650,240
27 May 202435.3635.7035.3135.5634.85577,666
24 May 202435.3635.5535.1735.1734.47539,283
23 May 202435.0435.6034.6735.5034.79574,443
22 May 202435.0535.2934.9035.0634.36827,506
21 May 202435.3435.4534.8335.0334.33994,207
20 May 202435.5735.6935.2535.2534.54599,629
17 May 202435.7735.7735.2335.2334.52674,497
16 May 202435.8535.9535.4735.7635.041,072,793
15 May 202435.9935.9935.4335.6434.93666,738
14 May 202436.2736.5235.9335.9935.27924,283
13 May 202435.9936.6735.9436.4235.69606,179
10 May 202435.8436.2035.5736.1535.43543,420
09 May 202436.0036.0035.3135.6134.90718,658
08 May 202435.9636.2435.7335.8035.08859,635
07 May 202435.7236.0435.3336.0035.28786,473
06 May 202435.5135.8435.1535.5834.87780,198
03 May 202435.3335.8835.2535.2934.58916,900
02 May 202434.9835.8634.7835.1934.491,455,228
01 May 202435.5735.7534.9435.5234.811,765,577
30 Apr 202437.4937.5836.1736.8136.071,613,732
29 Apr 202438.5838.7538.0538.0837.32921,306
26 Apr 202438.6138.9338.3338.4537.68735,273
24 Apr 202438.9639.2538.7538.7737.99528,745
23 Apr 202439.0439.3738.8738.8738.09662,176
22 Apr 202438.9939.3238.6738.8738.09519,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...