ALD.AX - Ampol Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202331.0731.0830.4630.7630.76592,242
06 June 202331.6231.6330.8630.8930.89713,226
05 June 202332.1432.1531.5531.7331.73688,295
02 June 202331.7231.9931.6231.7631.76648,961
01 June 202331.3032.1731.3031.9431.94756,411
31 May 202331.8431.9031.4031.4131.412,114,723
30 May 202331.7832.0831.7431.8631.86286,441
29 May 202331.7031.9631.6531.7831.78315,434
26 May 202331.4931.6531.3331.5431.54451,302
25 May 202331.0331.6330.8831.6331.63611,964
24 May 202331.0131.3030.8631.2431.24490,684
23 May 202331.1631.3630.8930.9430.94407,423
22 May 202330.9531.2130.6931.0831.08520,307
19 May 202330.8131.1130.7130.9630.96326,836
18 May 202330.7931.1030.6030.6730.67432,559
17 May 202330.2230.8029.9130.7230.72610,208
16 May 202330.3630.3830.0530.2430.24431,583
15 May 202330.3530.5730.2730.4030.40443,578
12 May 202330.3430.4830.1430.3130.31553,170
11 May 202329.9230.5129.7630.4430.44820,448
10 May 202329.4129.9329.4129.8429.84581,718
09 May 202329.6029.9029.5329.6429.64605,257
08 May 202329.7729.7929.2429.7929.79738,659
05 May 202329.0129.3528.9029.3529.35664,662
04 May 202328.5729.3028.5729.1829.18742,680
03 May 202329.1729.4228.5828.7528.752,619,837
02 May 202329.5129.7329.2529.5429.541,018,163
01 May 202330.1230.3629.7029.7429.74673,795
28 Apr 202331.0831.1629.8829.9329.931,037,258
27 Apr 202331.1131.3430.8031.0331.03697,039
26 Apr 202330.5231.3030.3431.0731.071,215,002
24 Apr 202330.5030.5230.0730.4430.44488,152
21 Apr 202330.2030.5130.0530.3630.361,688,014
20 Apr 202330.0730.3629.6730.3330.331,286,841
19 Apr 202330.4030.4529.9230.2830.28635,638
18 Apr 202330.6330.8129.8430.3230.32717,106
17 Apr 202330.9831.1530.8431.0231.02798,657
14 Apr 202330.8831.2930.5031.0131.01605,248
13 Apr 202331.0631.1030.8330.9230.92555,874
12 Apr 202331.5031.5031.0431.1131.11440,847
11 Apr 202331.1831.5731.0231.0931.09650,778
06 Apr 202330.7130.9430.5330.9430.941,017,235
05 Apr 202330.8131.3030.6130.7530.75656,612
04 Apr 202330.4630.9630.4330.9330.93626,258
03 Apr 202330.8131.1630.3930.4230.42355,940
31 Mar 202330.7530.7930.3730.4930.49558,601
30 Mar 202330.5030.7730.5030.5830.58594,523
29 Mar 202330.6531.0330.4230.4230.425,828,214
28 Mar 202330.3230.7230.0630.7030.70481,591
27 Mar 202329.9529.9829.5429.8729.87425,107
24 Mar 202330.1230.3129.8430.2330.23446,485
23 Mar 202330.4430.7930.2830.4930.49426,108
22 Mar 202330.0030.7729.8630.6030.60476,900
21 Mar 202329.7530.1929.6029.7529.75393,939
20 Mar 202329.9230.2529.5229.5929.59442,489
17 Mar 202329.9930.6229.8430.3330.332,314,222
16 Mar 202329.5029.9829.3529.7429.741,553,729
15 Mar 202330.5530.6330.2230.5530.55557,819
14 Mar 202330.7830.9830.0830.3130.31743,087
13 Mar 202331.4431.4630.8531.0731.07578,805
10 Mar 202331.8531.9431.1431.3131.31403,414
09 Mar 202331.8032.1131.6631.9831.98537,125
08 Mar 202331.6531.9131.5531.7531.75608,801
07 Mar 202331.2131.8730.8131.8031.80962,018
06 Mar 202331.3031.4531.0431.2631.26858,350
03 Mar 202331.4931.5830.7631.0531.051,164,145
02 Mar 20230.5 Dividend
02 Mar 202333.2033.2932.5632.9532.451,050,001
01 Mar 202332.7033.4432.6033.1832.681,081,794
28 Feb 202332.8233.0632.5132.9632.461,511,550
27 Feb 202332.8933.1032.4632.5332.04728,208
24 Feb 202332.6533.0432.4733.0132.51770,624
23 Feb 202332.2432.7532.0532.5532.06852,288
22 Feb 202331.5032.4630.8232.2531.761,428,854
21 Feb 202332.3032.4031.5131.6931.21968,444
20 Feb 202332.9033.2032.2232.3131.82941,556
17 Feb 202331.9031.9131.4931.7731.29862,799
16 Feb 202331.4032.0531.3031.9231.44700,353
15 Feb 202331.4131.5531.2531.4530.97470,108
14 Feb 202331.5531.5531.1331.2030.73739,410
13 Feb 202331.0031.6930.8031.3330.85856,937
10 Feb 202330.8831.0230.4530.7730.30667,313
09 Feb 202330.8031.1930.6430.9730.50736,005
08 Feb 202331.3331.4430.7730.8230.35601,707
07 Feb 202331.1331.3130.9431.0630.59600,147
06 Feb 202331.0231.1330.5331.0530.58630,073
03 Feb 202330.7330.9630.4430.9630.49777,219
02 Feb 202330.5730.8130.3430.7230.25690,410
01 Feb 202330.7230.9530.5530.5530.09592,164
31 Jan 202330.5130.8430.4230.4930.03837,853
30 Jan 202330.6530.9330.4730.5930.13647,439
27 Jan 202330.9231.0730.4730.5830.12548,903
25 Jan 202330.6130.8530.2430.6130.15568,573
24 Jan 202330.4230.7630.0830.5330.071,069,274
23 Jan 202329.8930.2329.7530.0529.59772,101
20 Jan 202329.8030.1329.6129.9329.481,010,956
19 Jan 202328.9229.6628.7529.6029.151,690,064
18 Jan 202328.9529.8728.9529.3228.881,607,069
17 Jan 202328.3928.7928.1928.6828.24630,111
16 Jan 202328.2228.5228.1128.4227.99454,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...