Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	30.75	30.79	30.37	30.49	30.49	166,826
30 Mar 2023	30.50	30.77	30.50	30.58	30.58	594,523
29 Mar 2023	30.65	31.03	30.42	30.42	30.42	5,828,214
28 Mar 2023	30.32	30.72	30.06	30.70	30.70	481,591
27 Mar 2023	29.95	29.98	29.54	29.87	29.87	425,107
24 Mar 2023	30.12	30.31	29.84	30.23	30.23	446,485
23 Mar 2023	30.44	30.79	30.28	30.49	30.49	426,108
22 Mar 2023	30.00	30.77	29.86	30.60	30.60	476,900
21 Mar 2023	29.75	30.19	29.60	29.75	29.75	393,939
20 Mar 2023	29.92	30.25	29.52	29.59	29.59	442,489
17 Mar 2023	29.99	30.62	29.84	30.33	30.33	2,314,222
16 Mar 2023	29.50	29.98	29.35	29.74	29.74	1,553,729
15 Mar 2023	30.55	30.63	30.22	30.55	30.55	557,819
14 Mar 2023	30.78	30.98	30.08	30.31	30.31	743,087
13 Mar 2023	31.44	31.46	30.85	31.07	31.07	578,805
10 Mar 2023	31.85	31.94	31.14	31.31	31.31	403,414
09 Mar 2023	31.80	32.11	31.66	31.98	31.98	537,125
08 Mar 2023	31.65	31.91	31.55	31.75	31.75	608,801
07 Mar 2023	31.21	31.87	30.81	31.80	31.80	962,018
06 Mar 2023	31.30	31.45	31.04	31.26	31.26	858,350
03 Mar 2023	31.49	31.58	30.76	31.05	31.05	1,164,145
02 Mar 2023	0.5 Dividend
02 Mar 2023	33.20	33.29	32.56	32.95	32.45	1,050,001
01 Mar 2023	32.70	33.44	32.60	33.18	32.68	1,081,794
28 Feb 2023	32.82	33.06	32.51	32.96	32.46	1,511,550
27 Feb 2023	32.89	33.10	32.46	32.53	32.04	728,208
24 Feb 2023	32.65	33.04	32.47	33.01	32.51	770,624
23 Feb 2023	32.24	32.75	32.05	32.55	32.06	852,288
22 Feb 2023	31.50	32.46	30.82	32.25	31.76	1,428,854
21 Feb 2023	32.30	32.40	31.51	31.69	31.21	968,444
20 Feb 2023	32.90	33.20	32.22	32.31	31.82	941,556
17 Feb 2023	31.90	31.91	31.49	31.77	31.29	862,799
16 Feb 2023	31.40	32.05	31.30	31.92	31.44	700,353
15 Feb 2023	31.41	31.55	31.25	31.45	30.97	470,108
14 Feb 2023	31.55	31.55	31.13	31.20	30.73	739,410
13 Feb 2023	31.00	31.69	30.80	31.33	30.85	856,937
10 Feb 2023	30.88	31.02	30.45	30.77	30.30	667,313
09 Feb 2023	30.80	31.19	30.64	30.97	30.50	736,005
08 Feb 2023	31.33	31.44	30.77	30.82	30.35	601,707
07 Feb 2023	31.13	31.31	30.94	31.06	30.59	600,147
06 Feb 2023	31.02	31.13	30.53	31.05	30.58	630,073
03 Feb 2023	30.73	30.96	30.44	30.96	30.49	777,219
02 Feb 2023	30.57	30.81	30.34	30.72	30.25	690,410
01 Feb 2023	30.72	30.95	30.55	30.55	30.09	592,164
31 Jan 2023	30.51	30.84	30.42	30.49	30.03	837,853
30 Jan 2023	30.65	30.93	30.47	30.59	30.13	647,439
27 Jan 2023	30.92	31.07	30.47	30.58	30.12	548,903
25 Jan 2023	30.61	30.85	30.24	30.61	30.15	568,573
24 Jan 2023	30.42	30.76	30.08	30.53	30.07	1,069,274
23 Jan 2023	29.89	30.23	29.75	30.05	29.59	772,101
20 Jan 2023	29.80	30.13	29.61	29.93	29.48	1,010,956
19 Jan 2023	28.92	29.66	28.75	29.60	29.15	1,690,064
18 Jan 2023	28.95	29.87	28.95	29.32	28.88	1,607,069
17 Jan 2023	28.39	28.79	28.19	28.68	28.24	630,111
16 Jan 2023	28.22	28.52	28.11	28.42	27.99	454,377
13 Jan 2023	27.78	28.74	27.68	28.04	27.61	607,593
12 Jan 2023	27.60	27.69	27.38	27.59	27.17	447,444
11 Jan 2023	27.38	27.63	27.28	27.44	27.02	545,142
10 Jan 2023	27.21	27.50	27.18	27.47	27.05	363,429
09 Jan 2023	27.22	27.48	27.20	27.33	26.92	382,980
06 Jan 2023	27.42	27.63	26.99	27.08	26.67	792,440
05 Jan 2023	27.63	27.83	27.20	27.38	26.96	766,219
04 Jan 2023	27.86	28.07	27.53	27.61	27.19	666,182
03 Jan 2023	28.61	28.61	27.79	27.79	27.37	337,327
30 Dec 2022	28.42	28.43	28.17	28.28	27.85	489,073
29 Dec 2022	28.65	28.78	28.14	28.21	27.78	599,416
28 Dec 2022	28.33	29.03	28.29	29.03	28.59	557,381
23 Dec 2022	27.78	28.40	27.71	28.29	27.86	428,015
22 Dec 2022	28.38	28.50	28.08	28.14	27.71	631,095
21 Dec 2022	27.63	28.17	27.63	28.16	27.73	1,028,404
20 Dec 2022	28.16	28.30	27.59	27.59	27.17	654,092
19 Dec 2022	28.46	28.52	27.91	28.01	27.58	292,182
16 Dec 2022	27.77	28.73	27.61	28.58	28.15	1,751,515
15 Dec 2022	27.47	27.95	27.27	27.89	27.47	1,279,316
14 Dec 2022	27.64	27.69	27.50	27.66	27.24	545,503
13 Dec 2022	27.60	27.68	27.24	27.50	27.08	466,987
12 Dec 2022	26.94	27.38	26.70	27.25	26.84	748,890
09 Dec 2022	26.60	27.15	26.50	27.09	26.68	690,214
08 Dec 2022	27.05	27.14	26.67	26.76	26.35	765,438
07 Dec 2022	27.20	27.33	26.76	27.12	26.71	1,606,767
06 Dec 2022	27.75	27.86	27.36	27.60	27.18	1,448,243
05 Dec 2022	28.15	28.29	27.91	28.06	27.63	593,480
02 Dec 2022	28.74	28.75	28.07	28.15	27.72	1,066,729
01 Dec 2022	28.73	28.78	28.25	28.36	27.93	723,529
30 Nov 2022	28.37	28.59	27.88	28.59	28.16	2,234,158
29 Nov 2022	28.01	28.57	27.87	28.51	28.08	861,446
28 Nov 2022	28.37	28.37	28.05	28.05	27.62	549,222
25 Nov 2022	28.42	28.52	28.27	28.39	27.96	665,269
24 Nov 2022	28.68	28.80	28.34	28.40	27.97	687,460
23 Nov 2022	28.55	28.81	28.36	28.55	28.12	663,527
22 Nov 2022	28.45	28.49	28.16	28.29	27.86	782,847
21 Nov 2022	28.82	28.89	28.25	28.25	27.82	770,881
18 Nov 2022	28.03	28.86	28.03	28.82	28.38	1,007,176
17 Nov 2022	28.07	28.25	27.86	28.01	27.58	946,118
16 Nov 2022	28.10	28.25	27.87	28.00	27.58	602,983
15 Nov 2022	27.91	28.34	27.79	28.03	27.60	1,005,737
14 Nov 2022	28.08	28.42	27.75	27.75	27.33	1,239,565
11 Nov 2022	28.00	28.10	27.76	27.98	27.56	2,012,116
10 Nov 2022	27.34	27.82	27.23	27.71	27.29	786,200
09 Nov 2022	27.96	28.27	27.75	27.83	27.41	910,501
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,374.40+62.00(+0.85%)

ASX 2007,180.00+57.70(+0.81%)

AUD/USD0.6722+0.0004(+0.06%)

OIL74.35-0.02(-0.03%)

GOLD1,999.20+1.50(+0.08%)

Bitcoin AUD41,896.76-515.32(-1.22%)

Get our best money-saving hacks and pro tips now

Ampol Limited (ALD.AX)

ALL ORDS
7,374.40
+62.00(+0.85%)

ASX 200
7,180.00
+57.70(+0.81%)

AUD/USD
0.6722
+0.0004(+0.06%)

OIL
74.35
-0.02(-0.03%)

GOLD
1,999.20
+1.50(+0.08%)

Bitcoin AUD
41,896.76
-515.32(-1.22%)