Australia markets closed

Ampol Limited (ALD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
34.58+0.35 (+1.02%)
At close: 04:10PM AEDT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202334.2834.6034.1034.5834.58517,732
01 Dec 202334.2834.6034.1034.5834.58517,732
30 Nov 202334.0034.2633.7034.2334.231,250,316
29 Nov 202334.5734.7834.0234.1534.15416,471
28 Nov 202334.4434.8034.1334.2134.21331,073
27 Nov 202334.1134.6934.0534.4834.48525,155
24 Nov 202334.1634.3433.9234.1034.10214,356
23 Nov 202333.9634.1533.7633.8933.89278,244
22 Nov 202333.9334.3633.7834.0734.07319,703
21 Nov 202334.0434.2433.8734.0534.05568,708
20 Nov 202333.7434.1233.3533.9633.96624,608
17 Nov 202334.1234.2633.3833.5533.551,031,842
16 Nov 202334.2034.5734.0234.1734.17819,480
15 Nov 202334.1234.3733.8634.2434.24490,644
14 Nov 202333.7634.1933.7533.8933.89654,381
13 Nov 202333.5033.7633.3733.5733.57667,799
10 Nov 202333.2233.4533.0933.3933.39612,618
09 Nov 202333.0033.3032.7433.3033.30622,117
08 Nov 202332.5732.9332.3732.8432.84499,622
07 Nov 202332.6032.7332.4532.6332.63291,935
06 Nov 202333.0733.1532.6532.6732.67480,337
03 Nov 202333.1933.2532.9633.0833.08664,103
02 Nov 202332.8833.0132.4632.7532.75569,395
01 Nov 202331.8032.7631.5132.7532.75969,499
31 Oct 202331.8532.1731.6331.8631.86862,218
30 Oct 202331.8931.9531.5631.5631.56668,562
27 Oct 202332.0032.4331.8632.3632.36989,983
26 Oct 202332.8732.8731.6431.7731.771,612,303
25 Oct 202333.1533.8832.5832.9432.941,397,860
24 Oct 202331.4131.8531.4131.7531.75553,337
23 Oct 202331.6031.7531.0031.3931.39464,158
20 Oct 202331.8432.3131.8131.8431.84710,605
19 Oct 202332.3332.3731.9232.1732.17686,768
18 Oct 202332.1732.4932.0432.4232.42757,575
17 Oct 202332.0232.2431.8331.9931.99520,524
16 Oct 202331.8132.1831.6731.8031.80522,590
13 Oct 202331.8532.0531.6331.7731.77459,507
12 Oct 202332.0732.3131.8931.9331.93594,434
11 Oct 202332.0432.2431.8632.0732.07768,444
10 Oct 202332.5032.6531.8331.9031.90690,199
09 Oct 202331.9732.3231.8132.3032.30558,328
06 Oct 202332.0032.0731.5931.6931.69567,041
05 Oct 202332.8833.0131.7631.9831.98895,596
04 Oct 202333.1933.2132.6932.9132.91816,145
03 Oct 202333.4533.5733.0233.3533.35619,980
02 Oct 202333.6933.9433.5233.8333.83408,711
29 Sept 202334.1034.1933.7533.8033.80715,896
28 Sept 202333.7034.1733.4834.0634.06944,239
27 Sept 202333.3733.8533.2733.6433.64697,443
26 Sept 202333.3333.7733.2133.4933.49614,313
25 Sept 202333.3033.5233.0933.4733.47610,415
22 Sept 202332.3933.4732.3433.4033.40982,419
21 Sept 202333.0133.3332.7132.7132.71866,801
20 Sept 202333.2133.2532.9333.2433.24842,923
19 Sept 202333.6533.6533.1833.2633.26770,961
18 Sept 202333.5133.9133.1733.3733.37839,432
15 Sept 202334.1534.2233.7333.7333.731,479,232
14 Sept 202333.6533.8933.5133.7733.771,019,758
13 Sept 202334.1934.1933.4433.7033.701,169,530
12 Sept 202334.6334.6434.1534.1634.161,190,108
11 Sept 202334.5034.7834.4734.6134.61906,861
08 Sept 202334.6534.6934.0034.4234.42698,766
07 Sept 202334.6834.7534.0934.2334.231,027,062
06 Sept 202334.4434.7834.3834.4134.41693,126
05 Sept 202334.6734.7034.2934.5334.53840,746
04 Sept 202334.9935.0834.5834.6634.66632,864
01 Sept 202333.9534.8033.5334.6334.631,867,722
01 Sept 20230.95 Dividend
31 Aug 202334.8535.4634.6335.3034.352,796,919
30 Aug 202334.5135.0034.4934.8733.931,414,168
29 Aug 202334.7634.7934.3234.5833.65754,983
28 Aug 202334.2634.8033.8834.7233.791,253,311
25 Aug 202333.4233.7633.0133.7132.80920,289
24 Aug 202333.3433.7833.1033.7732.861,010,363
23 Aug 202332.7933.4532.7933.2632.361,340,773
22 Aug 202333.9033.9332.7333.0132.12813,944
21 Aug 202332.8633.9132.6733.7932.881,021,407
18 Aug 202332.7832.8032.3132.5731.69604,642
17 Aug 202332.2732.6232.1932.5731.69717,340
16 Aug 202332.2232.4432.0332.2931.42576,101
15 Aug 202332.2232.4432.1132.4331.56538,454
14 Aug 202332.2032.4932.0532.2031.33654,437
11 Aug 202332.4632.4732.1232.2231.35383,898
10 Aug 202332.1132.6931.8332.6031.72564,492
09 Aug 202331.8232.2231.8232.2231.35373,622
08 Aug 202331.8732.2031.7931.7930.93612,838
07 Aug 202332.2532.4231.7531.8931.03497,234
04 Aug 202332.0532.3331.9532.1231.26460,636
03 Aug 202332.3432.3431.9532.0931.23558,706
02 Aug 202332.7833.0532.3932.5231.64510,092
01 Aug 202333.0433.2332.8233.1032.21548,889
31 July 202332.6932.9732.5932.8531.97722,305
28 July 202332.9032.9532.4732.4731.60669,219
27 July 202333.0933.1332.6732.7331.85978,008
26 July 202333.2633.2732.7333.2332.34571,975
25 July 202333.0633.4733.0233.2332.341,033,729
24 July 202332.7033.1732.5732.8932.00794,251
21 July 202332.4432.6432.0632.5431.66961,098
20 July 202331.2732.3331.2332.2131.341,388,352
19 July 202330.7831.7830.5931.1430.301,500,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...