Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	34.28	34.60	34.10	34.58	34.58	517,732
01 Dec 2023	34.28	34.60	34.10	34.58	34.58	517,732
30 Nov 2023	34.00	34.26	33.70	34.23	34.23	1,250,316
29 Nov 2023	34.57	34.78	34.02	34.15	34.15	416,471
28 Nov 2023	34.44	34.80	34.13	34.21	34.21	331,073
27 Nov 2023	34.11	34.69	34.05	34.48	34.48	525,155
24 Nov 2023	34.16	34.34	33.92	34.10	34.10	214,356
23 Nov 2023	33.96	34.15	33.76	33.89	33.89	278,244
22 Nov 2023	33.93	34.36	33.78	34.07	34.07	319,703
21 Nov 2023	34.04	34.24	33.87	34.05	34.05	568,708
20 Nov 2023	33.74	34.12	33.35	33.96	33.96	624,608
17 Nov 2023	34.12	34.26	33.38	33.55	33.55	1,031,842
16 Nov 2023	34.20	34.57	34.02	34.17	34.17	819,480
15 Nov 2023	34.12	34.37	33.86	34.24	34.24	490,644
14 Nov 2023	33.76	34.19	33.75	33.89	33.89	654,381
13 Nov 2023	33.50	33.76	33.37	33.57	33.57	667,799
10 Nov 2023	33.22	33.45	33.09	33.39	33.39	612,618
09 Nov 2023	33.00	33.30	32.74	33.30	33.30	622,117
08 Nov 2023	32.57	32.93	32.37	32.84	32.84	499,622
07 Nov 2023	32.60	32.73	32.45	32.63	32.63	291,935
06 Nov 2023	33.07	33.15	32.65	32.67	32.67	480,337
03 Nov 2023	33.19	33.25	32.96	33.08	33.08	664,103
02 Nov 2023	32.88	33.01	32.46	32.75	32.75	569,395
01 Nov 2023	31.80	32.76	31.51	32.75	32.75	969,499
31 Oct 2023	31.85	32.17	31.63	31.86	31.86	862,218
30 Oct 2023	31.89	31.95	31.56	31.56	31.56	668,562
27 Oct 2023	32.00	32.43	31.86	32.36	32.36	989,983
26 Oct 2023	32.87	32.87	31.64	31.77	31.77	1,612,303
25 Oct 2023	33.15	33.88	32.58	32.94	32.94	1,397,860
24 Oct 2023	31.41	31.85	31.41	31.75	31.75	553,337
23 Oct 2023	31.60	31.75	31.00	31.39	31.39	464,158
20 Oct 2023	31.84	32.31	31.81	31.84	31.84	710,605
19 Oct 2023	32.33	32.37	31.92	32.17	32.17	686,768
18 Oct 2023	32.17	32.49	32.04	32.42	32.42	757,575
17 Oct 2023	32.02	32.24	31.83	31.99	31.99	520,524
16 Oct 2023	31.81	32.18	31.67	31.80	31.80	522,590
13 Oct 2023	31.85	32.05	31.63	31.77	31.77	459,507
12 Oct 2023	32.07	32.31	31.89	31.93	31.93	594,434
11 Oct 2023	32.04	32.24	31.86	32.07	32.07	768,444
10 Oct 2023	32.50	32.65	31.83	31.90	31.90	690,199
09 Oct 2023	31.97	32.32	31.81	32.30	32.30	558,328
06 Oct 2023	32.00	32.07	31.59	31.69	31.69	567,041
05 Oct 2023	32.88	33.01	31.76	31.98	31.98	895,596
04 Oct 2023	33.19	33.21	32.69	32.91	32.91	816,145
03 Oct 2023	33.45	33.57	33.02	33.35	33.35	619,980
02 Oct 2023	33.69	33.94	33.52	33.83	33.83	408,711
29 Sept 2023	34.10	34.19	33.75	33.80	33.80	715,896
28 Sept 2023	33.70	34.17	33.48	34.06	34.06	944,239
27 Sept 2023	33.37	33.85	33.27	33.64	33.64	697,443
26 Sept 2023	33.33	33.77	33.21	33.49	33.49	614,313
25 Sept 2023	33.30	33.52	33.09	33.47	33.47	610,415
22 Sept 2023	32.39	33.47	32.34	33.40	33.40	982,419
21 Sept 2023	33.01	33.33	32.71	32.71	32.71	866,801
20 Sept 2023	33.21	33.25	32.93	33.24	33.24	842,923
19 Sept 2023	33.65	33.65	33.18	33.26	33.26	770,961
18 Sept 2023	33.51	33.91	33.17	33.37	33.37	839,432
15 Sept 2023	34.15	34.22	33.73	33.73	33.73	1,479,232
14 Sept 2023	33.65	33.89	33.51	33.77	33.77	1,019,758
13 Sept 2023	34.19	34.19	33.44	33.70	33.70	1,169,530
12 Sept 2023	34.63	34.64	34.15	34.16	34.16	1,190,108
11 Sept 2023	34.50	34.78	34.47	34.61	34.61	906,861
08 Sept 2023	34.65	34.69	34.00	34.42	34.42	698,766
07 Sept 2023	34.68	34.75	34.09	34.23	34.23	1,027,062
06 Sept 2023	34.44	34.78	34.38	34.41	34.41	693,126
05 Sept 2023	34.67	34.70	34.29	34.53	34.53	840,746
04 Sept 2023	34.99	35.08	34.58	34.66	34.66	632,864
01 Sept 2023	33.95	34.80	33.53	34.63	34.63	1,867,722
01 Sept 2023	0.95 Dividend
31 Aug 2023	34.85	35.46	34.63	35.30	34.35	2,796,919
30 Aug 2023	34.51	35.00	34.49	34.87	33.93	1,414,168
29 Aug 2023	34.76	34.79	34.32	34.58	33.65	754,983
28 Aug 2023	34.26	34.80	33.88	34.72	33.79	1,253,311
25 Aug 2023	33.42	33.76	33.01	33.71	32.80	920,289
24 Aug 2023	33.34	33.78	33.10	33.77	32.86	1,010,363
23 Aug 2023	32.79	33.45	32.79	33.26	32.36	1,340,773
22 Aug 2023	33.90	33.93	32.73	33.01	32.12	813,944
21 Aug 2023	32.86	33.91	32.67	33.79	32.88	1,021,407
18 Aug 2023	32.78	32.80	32.31	32.57	31.69	604,642
17 Aug 2023	32.27	32.62	32.19	32.57	31.69	717,340
16 Aug 2023	32.22	32.44	32.03	32.29	31.42	576,101
15 Aug 2023	32.22	32.44	32.11	32.43	31.56	538,454
14 Aug 2023	32.20	32.49	32.05	32.20	31.33	654,437
11 Aug 2023	32.46	32.47	32.12	32.22	31.35	383,898
10 Aug 2023	32.11	32.69	31.83	32.60	31.72	564,492
09 Aug 2023	31.82	32.22	31.82	32.22	31.35	373,622
08 Aug 2023	31.87	32.20	31.79	31.79	30.93	612,838
07 Aug 2023	32.25	32.42	31.75	31.89	31.03	497,234
04 Aug 2023	32.05	32.33	31.95	32.12	31.26	460,636
03 Aug 2023	32.34	32.34	31.95	32.09	31.23	558,706
02 Aug 2023	32.78	33.05	32.39	32.52	31.64	510,092
01 Aug 2023	33.04	33.23	32.82	33.10	32.21	548,889
31 July 2023	32.69	32.97	32.59	32.85	31.97	722,305
28 July 2023	32.90	32.95	32.47	32.47	31.60	669,219
27 July 2023	33.09	33.13	32.67	32.73	31.85	978,008
26 July 2023	33.26	33.27	32.73	33.23	32.34	571,975
25 July 2023	33.06	33.47	33.02	33.23	32.34	1,033,729
24 July 2023	32.70	33.17	32.57	32.89	32.00	794,251
21 July 2023	32.44	32.64	32.06	32.54	31.66	961,098
20 July 2023	31.27	32.33	31.23	32.21	31.34	1,388,352
19 July 2023	30.78	31.78	30.59	31.14	30.30	1,500,980
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6674+0.0065(+0.98%)

OIL74.26-1.70(-2.24%)

GOLD2,090.50+33.30(+1.62%)

Bitcoin AUD58,080.32+1,505.02(+2.66%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ampol Limited (ALD.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6674
+0.0065(+0.98%)

OIL
74.26
-1.70(-2.24%)

GOLD
2,090.50
+33.30(+1.62%)

Bitcoin AUD
58,080.32
+1,505.02(+2.66%)