Australia markets closed

Ampol Limited (ALD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
33.25+0.05 (+0.15%)
At close: 04:10PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 202433.2733.3232.8033.2533.25897,326
18 June 202432.6633.2032.4533.2033.20985,279
17 June 202432.8333.0132.4632.4632.46678,916
14 June 202433.3733.6532.7033.1033.10785,686
13 June 202433.5033.7933.1933.2333.231,057,670
12 June 202433.4133.9933.3433.5733.571,207,889
11 June 202434.6434.7633.5833.5933.59947,710
07 June 202434.5834.8334.3434.4634.46518,186
06 June 202434.5834.9634.5034.5434.54510,157
05 June 202434.5734.8134.2134.5634.56864,462
04 June 202434.7434.9534.4134.5134.51617,746
03 June 202435.1835.4334.7734.7734.77688,845
31 May 202434.9035.1234.7234.7234.722,152,737
30 May 202435.0735.2434.7234.7234.72601,775
29 May 202435.5135.6735.1135.1135.11835,006
28 May 202435.7035.8035.3135.4535.45650,240
27 May 202435.3635.7035.3135.5635.56577,666
24 May 202435.3635.5535.1735.1735.17539,283
23 May 202435.0435.6034.6735.5035.50574,443
22 May 202435.0535.2934.9035.0635.06827,506
21 May 202435.3435.4534.8335.0335.03994,207
20 May 202435.5735.6935.2535.2535.25599,629
17 May 202435.7735.7735.2335.2335.23674,497
16 May 202435.8535.9535.4735.7635.761,072,793
15 May 202435.9935.9935.4335.6435.64666,738
14 May 202436.2736.5235.9335.9935.99924,283
13 May 202435.9936.6735.9436.4236.42606,179
10 May 202435.8436.2035.5736.1536.15543,420
09 May 202436.0036.0035.3135.6135.61718,658
08 May 202435.9636.2435.7335.8035.80859,635
07 May 202435.7236.0435.3336.0036.00786,473
06 May 202435.5135.8435.1535.5835.58780,198
03 May 202435.3335.8835.2535.2935.29916,900
02 May 202434.9835.8634.7835.1935.191,455,228
01 May 202435.5735.7534.9435.5235.521,765,577
30 Apr 202437.4937.5836.1736.8136.811,613,732
29 Apr 202438.5838.7538.0538.0838.08921,306
26 Apr 202438.6138.9338.3338.4538.45735,273
24 Apr 202438.9639.2538.7538.7738.77528,745
23 Apr 202439.0439.3738.8738.8738.87662,176
22 Apr 202438.9939.3238.6738.8738.87519,441
19 Apr 202438.9539.0538.4238.8138.81953,552
18 Apr 202438.8139.5838.7539.2239.221,250,403
17 Apr 202438.3038.8538.0538.7038.70600,290
16 Apr 202438.9539.3738.1338.3438.341,242,284
15 Apr 202439.0639.4638.8739.0539.05545,071
12 Apr 202438.8839.4638.7139.3239.32724,620
11 Apr 202439.2439.9238.8539.0939.091,111,706
10 Apr 202440.5440.7939.6239.8339.83868,337
09 Apr 202441.2441.4640.1240.3140.31799,278
08 Apr 202441.1941.7041.0341.0341.03683,174
05 Apr 202441.5042.3541.0241.2841.281,093,228
04 Apr 202440.9941.2540.3740.9140.91585,337
03 Apr 202440.3740.7940.1240.3140.31625,112
02 Apr 202440.2140.7040.0140.3140.31670,370
28 Mar 202439.8939.9039.5039.7939.79663,099
27 Mar 202439.4439.7539.2939.4739.47778,978
26 Mar 202440.7040.7039.7239.7639.76926,629
25 Mar 202440.5240.9140.2040.3540.35542,665
22 Mar 202440.4640.5040.0640.2940.29989,203
21 Mar 202440.0040.6139.6640.6140.611,093,180
20 Mar 202439.2839.6939.2039.6439.64749,702
19 Mar 202438.6639.2338.5439.1639.16529,339
18 Mar 202438.3338.5038.2138.4238.42302,816
15 Mar 202437.9538.5637.9538.1538.151,471,721
14 Mar 202438.4838.5238.0738.0738.07767,165
13 Mar 202437.9338.4337.8638.1338.13683,691
12 Mar 202437.4137.9337.3137.9237.92671,114
11 Mar 202437.9437.9737.0937.3237.32527,976
08 Mar 202438.5638.6038.0038.0038.00544,913
07 Mar 202438.3938.6038.1238.2838.281,031,526
06 Mar 202437.4738.2437.3238.2138.211,299,141
05 Mar 202437.1737.5337.1737.3937.39831,158
04 Mar 202437.2037.6037.0037.3037.30923,522
01 Mar 202437.3737.5437.0337.4037.401,303,639
01 Mar 20240.6 Dividend
29 Feb 202439.5439.7639.3039.4038.801,989,873
28 Feb 202438.9539.4238.7339.4238.821,087,885
27 Feb 202438.8339.1038.7038.8038.21799,046
26 Feb 202438.6238.7138.1638.6938.10929,916
23 Feb 202438.2138.6538.0638.6138.021,222,237
22 Feb 202437.7438.2437.6438.1437.561,444,084
21 Feb 202437.8637.9837.3737.6437.071,074,591
20 Feb 202438.1538.2537.1537.8037.221,376,238
19 Feb 202438.1638.4937.8337.8837.30883,873
16 Feb 202437.8238.1437.5837.5937.021,066,343
15 Feb 202436.8037.3636.7737.2036.63688,919
14 Feb 202436.8036.9236.4736.6936.13533,237
13 Feb 202436.9336.9336.6236.9136.35656,043
12 Feb 202436.7336.8736.4736.6736.11420,973
09 Feb 202436.5036.8836.4136.7136.15532,192
08 Feb 202436.9036.9836.4936.5035.94543,474
07 Feb 202436.9937.1236.3136.6236.06585,559
06 Feb 202436.5636.9536.4536.7936.23685,307
05 Feb 202436.5536.7536.2636.6136.05642,451
02 Feb 202436.8036.9236.6436.7336.17808,441
01 Feb 202436.3336.6636.1136.6036.04865,955
31 Jan 202436.2436.5936.1036.3735.821,059,149
30 Jan 202436.1336.4336.1036.2935.74491,214
29 Jan 202436.0036.3835.8936.2035.65765,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...