News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Ampol Limited (ALD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

30.58

-0.03

(-0.10%)

At close: 04:10PM AEDT

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	30.92	31.07	30.47	30.58	30.58	548,903
27 Jan 2023	30.92	31.07	30.47	30.58	30.58	548,903
25 Jan 2023	30.61	30.85	30.24	30.61	30.61	568,573
24 Jan 2023	30.42	30.76	30.08	30.53	30.53	1,069,274
23 Jan 2023	29.89	30.23	29.75	30.05	30.05	772,101
20 Jan 2023	29.80	30.13	29.61	29.93	29.93	1,010,956
19 Jan 2023	28.92	29.66	28.75	29.60	29.60	1,690,064
18 Jan 2023	28.95	29.87	28.95	29.32	29.32	1,607,069
17 Jan 2023	28.39	28.79	28.19	28.68	28.68	630,111
16 Jan 2023	28.22	28.52	28.11	28.42	28.42	454,377
13 Jan 2023	27.78	28.74	27.68	28.04	28.04	607,593
12 Jan 2023	27.60	27.69	27.38	27.59	27.59	447,444
11 Jan 2023	27.38	27.63	27.28	27.44	27.44	545,142
10 Jan 2023	27.21	27.50	27.18	27.47	27.47	363,429
09 Jan 2023	27.22	27.48	27.20	27.33	27.33	382,980
06 Jan 2023	27.42	27.63	26.99	27.08	27.08	792,440
05 Jan 2023	27.63	27.83	27.20	27.38	27.38	766,219
04 Jan 2023	27.86	28.07	27.53	27.61	27.61	666,182
03 Jan 2023	28.61	28.61	27.79	27.79	27.79	337,327
30 Dec 2022	28.42	28.43	28.17	28.28	28.28	489,073
29 Dec 2022	28.65	28.78	28.14	28.21	28.21	599,416
28 Dec 2022	28.33	29.03	28.29	29.03	29.03	557,381
23 Dec 2022	27.78	28.40	27.71	28.29	28.29	428,015
22 Dec 2022	28.38	28.50	28.08	28.14	28.14	631,095
21 Dec 2022	27.63	28.17	27.63	28.16	28.16	1,028,404
20 Dec 2022	28.16	28.30	27.59	27.59	27.59	654,092
19 Dec 2022	28.46	28.52	27.91	28.01	28.01	292,182
16 Dec 2022	27.77	28.73	27.61	28.58	28.58	1,751,515
15 Dec 2022	27.47	27.95	27.27	27.89	27.89	1,279,316
14 Dec 2022	27.64	27.69	27.50	27.66	27.66	545,503
13 Dec 2022	27.60	27.68	27.24	27.50	27.50	466,987
12 Dec 2022	26.94	27.38	26.70	27.25	27.25	748,890
09 Dec 2022	26.60	27.15	26.50	27.09	27.09	690,214
08 Dec 2022	27.05	27.14	26.67	26.76	26.76	765,438
07 Dec 2022	27.20	27.33	26.76	27.12	27.12	1,606,767
06 Dec 2022	27.75	27.86	27.36	27.60	27.60	1,448,243
05 Dec 2022	28.15	28.29	27.91	28.06	28.06	593,480
02 Dec 2022	28.74	28.75	28.07	28.15	28.15	1,066,729
01 Dec 2022	28.73	28.78	28.25	28.36	28.36	723,529
30 Nov 2022	28.37	28.59	27.88	28.59	28.59	2,234,158
29 Nov 2022	28.01	28.57	27.87	28.51	28.51	861,446
28 Nov 2022	28.37	28.37	28.05	28.05	28.05	549,222
25 Nov 2022	28.42	28.52	28.27	28.39	28.39	665,269
24 Nov 2022	28.68	28.80	28.34	28.40	28.40	687,460
23 Nov 2022	28.55	28.81	28.36	28.55	28.55	663,527
22 Nov 2022	28.45	28.49	28.16	28.29	28.29	782,847
21 Nov 2022	28.82	28.89	28.25	28.25	28.25	770,881
18 Nov 2022	28.03	28.86	28.03	28.82	28.82	1,007,176
17 Nov 2022	28.07	28.25	27.86	28.01	28.01	946,118
16 Nov 2022	28.10	28.25	27.87	28.00	28.00	602,983
15 Nov 2022	27.91	28.34	27.79	28.03	28.03	1,005,737
14 Nov 2022	28.08	28.42	27.75	27.75	27.75	1,239,565
11 Nov 2022	28.00	28.10	27.76	27.98	27.98	2,012,116
10 Nov 2022	27.34	27.82	27.23	27.71	27.71	786,200
09 Nov 2022	27.96	28.27	27.75	27.83	27.83	910,501
08 Nov 2022	28.20	28.28	27.92	27.97	27.97	779,688
07 Nov 2022	28.13	28.47	27.98	28.00	28.00	1,296,135
04 Nov 2022	27.80	28.42	27.68	28.09	28.09	1,343,007
03 Nov 2022	27.32	27.85	27.14	27.67	27.67	995,699
02 Nov 2022	27.90	28.27	27.52	27.61	27.61	1,437,179
01 Nov 2022	27.20	27.85	27.04	27.85	27.85	1,345,941
31 Oct 2022	27.30	27.77	27.23	27.23	27.23	1,566,821
28 Oct 2022	27.50	27.84	26.92	27.12	27.12	1,202,709
27 Oct 2022	27.50	27.65	27.32	27.50	27.50	1,347,888
26 Oct 2022	27.71	28.27	27.31	27.31	27.31	2,252,226
25 Oct 2022	29.05	29.88	27.35	27.35	27.35	3,636,466
24 Oct 2022	31.32	31.92	31.05	31.28	31.28	508,097
21 Oct 2022	30.78	31.02	30.63	30.73	30.73	695,142
20 Oct 2022	30.73	31.24	30.51	31.09	31.09	824,842
19 Oct 2022	30.71	30.86	30.32	30.69	30.69	521,114
18 Oct 2022	30.48	30.91	30.26	30.86	30.86	563,552
17 Oct 2022	30.30	30.57	29.95	30.30	30.30	631,076
14 Oct 2022	30.31	31.09	30.04	31.00	31.00	533,306
13 Oct 2022	29.99	30.34	29.47	29.78	29.78	479,530
12 Oct 2022	30.22	30.58	29.91	29.91	29.91	583,391
11 Oct 2022	30.37	30.73	30.15	30.38	30.38	594,888
10 Oct 2022	30.02	30.58	29.85	30.22	30.22	509,797
07 Oct 2022	29.78	30.98	29.78	30.55	30.55	882,754
06 Oct 2022	29.99	30.30	29.82	30.10	30.10	600,406
05 Oct 2022	30.06	30.53	29.56	30.09	30.09	950,420
04 Oct 2022	29.29	30.09	28.77	29.27	29.27	1,338,534
03 Oct 2022	28.54	29.16	28.43	29.16	29.16	523,908
30 Sept 2022	28.49	28.99	28.31	28.75	28.75	1,061,816
29 Sept 2022	29.01	29.21	28.48	28.54	28.54	927,466
28 Sept 2022	28.51	28.79	27.92	28.16	28.16	852,111
27 Sept 2022	28.00	28.54	27.93	28.37	28.37	1,014,188
26 Sept 2022	28.66	29.27	28.32	28.39	28.39	1,189,747
23 Sept 2022	30.25	30.97	29.25	29.59	29.59	1,115,361
21 Sept 2022	31.09	31.24	29.98	30.08	30.08	801,062
20 Sept 2022	31.39	31.49	30.97	31.11	31.11	753,147
19 Sept 2022	31.10	31.34	30.83	31.18	31.18	827,476
16 Sept 2022	32.05	32.40	31.01	31.28	31.28	1,677,057
15 Sept 2022	32.75	33.15	32.42	32.60	32.60	859,541
14 Sept 2022	32.96	33.09	32.09	32.09	32.09	892,037
13 Sept 2022	33.36	33.69	33.23	33.65	33.65	654,630
12 Sept 2022	33.00	33.39	32.85	32.88	32.88	592,946
09 Sept 2022	32.69	33.13	32.35	32.80	32.80	1,177,386
08 Sept 2022	31.68	32.76	31.49	32.76	32.76	799,440
07 Sept 2022	32.86	33.40	32.02	32.11	32.11	612,162
06 Sept 2022	32.70	33.72	32.70	33.02	33.02	760,590
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,315.78+187.64(+0.58%)

News that makes you smarter and richer... For free.

Ampol Limited (ALD.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,315.78
+187.64(+0.58%)