Ampol Limited (ALD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

33.00

+0.50

(+1.54%)

At close: 04:10PM AEST

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	32.00	33.26	31.99	33.00	33.00	2,290,083
25 July 2024	31.81	33.28	31.71	32.50	32.50	2,305,080
24 July 2024	33.54	33.59	32.76	33.10	33.10	867,569
23 July 2024	33.50	33.68	33.40	33.53	33.53	437,213
22 July 2024	33.39	33.60	33.12	33.42	33.42	607,072
19 July 2024	33.60	33.78	33.20	33.39	33.39	778,573
18 July 2024	34.22	34.22	33.63	33.72	33.72	911,093
17 July 2024	33.99	34.57	33.83	34.22	34.22	1,508,893
16 July 2024	34.17	34.32	33.68	33.99	33.99	1,405,626
15 July 2024	34.00	34.21	33.69	34.03	34.03	784,076
12 July 2024	33.62	34.01	33.60	33.67	33.67	751,038
11 July 2024	33.33	33.43	32.80	33.10	33.10	804,267
10 July 2024	33.38	33.41	33.06	33.12	33.12	1,395,353
09 July 2024	33.16	33.60	33.08	33.43	33.43	734,521
08 July 2024	33.23	33.35	32.84	33.15	33.15	612,225
05 July 2024	33.14	33.69	33.02	33.13	33.13	770,546
04 July 2024	33.10	33.31	32.80	33.14	33.14	508,070
03 July 2024	32.65	33.01	32.47	32.79	32.79	783,957
02 July 2024	32.62	32.94	32.41	32.66	32.66	1,008,971
01 July 2024	32.31	32.78	32.20	32.61	32.61	835,917
28 June 2024	33.09	33.09	32.34	32.34	32.34	1,129,766
27 June 2024	32.42	32.94	32.24	32.94	32.94	1,187,830
26 June 2024	33.18	33.24	32.30	32.49	32.49	930,963
25 June 2024	32.52	33.15	32.43	32.83	32.83	979,768
24 June 2024	32.86	33.05	32.07	32.21	32.21	555,764
21 June 2024	33.10	33.10	32.37	32.80	32.80	2,345,282
20 June 2024	33.34	33.60	33.04	33.06	33.06	1,294,009
19 June 2024	33.27	33.32	32.80	33.25	33.25	897,326
18 June 2024	32.66	33.20	32.45	33.20	33.20	985,279
17 June 2024	32.83	33.01	32.46	32.46	32.46	678,916
14 June 2024	33.37	33.65	32.70	33.10	33.10	785,686
13 June 2024	33.50	33.79	33.19	33.23	33.23	1,057,670
12 June 2024	33.41	33.99	33.34	33.57	33.57	1,207,889
11 June 2024	34.64	34.76	33.58	33.59	33.59	947,710
07 June 2024	34.58	34.83	34.34	34.46	34.46	518,186
06 June 2024	34.58	34.96	34.50	34.54	34.54	510,157
05 June 2024	34.57	34.81	34.21	34.56	34.56	864,462
04 June 2024	34.74	34.95	34.41	34.51	34.51	617,746
03 June 2024	35.18	35.43	34.77	34.77	34.77	688,845
31 May 2024	34.90	35.12	34.72	34.72	34.72	2,152,737
30 May 2024	35.07	35.24	34.72	34.72	34.72	601,775
29 May 2024	35.51	35.67	35.11	35.11	35.11	835,006
28 May 2024	35.70	35.80	35.31	35.45	35.45	650,240
27 May 2024	35.36	35.70	35.31	35.56	35.56	577,666
24 May 2024	35.36	35.55	35.17	35.17	35.17	539,283
23 May 2024	35.04	35.60	34.67	35.50	35.50	574,443
22 May 2024	35.05	35.29	34.90	35.06	35.06	827,506
21 May 2024	35.34	35.45	34.83	35.03	35.03	994,207
20 May 2024	35.57	35.69	35.25	35.25	35.25	599,629
17 May 2024	35.77	35.77	35.23	35.23	35.23	674,497
16 May 2024	35.85	35.95	35.47	35.76	35.76	1,072,793
15 May 2024	35.99	35.99	35.43	35.64	35.64	666,738
14 May 2024	36.27	36.52	35.93	35.99	35.99	924,283
13 May 2024	35.99	36.67	35.94	36.42	36.42	606,179
10 May 2024	35.84	36.20	35.57	36.15	36.15	543,420
09 May 2024	36.00	36.00	35.31	35.61	35.61	718,658
08 May 2024	35.96	36.24	35.73	35.80	35.80	859,635
07 May 2024	35.72	36.04	35.33	36.00	36.00	786,473
06 May 2024	35.51	35.84	35.15	35.58	35.58	780,198
03 May 2024	35.33	35.88	35.25	35.29	35.29	916,900
02 May 2024	34.98	35.86	34.78	35.19	35.19	1,455,228
01 May 2024	35.57	35.75	34.94	35.52	35.52	1,765,577
30 Apr 2024	37.49	37.58	36.17	36.81	36.81	1,613,732
29 Apr 2024	38.58	38.75	38.05	38.08	38.08	921,306
26 Apr 2024	38.61	38.93	38.33	38.45	38.45	735,273
24 Apr 2024	38.96	39.25	38.75	38.77	38.77	528,745
23 Apr 2024	39.04	39.37	38.87	38.87	38.87	662,176
22 Apr 2024	38.99	39.32	38.67	38.87	38.87	519,441
19 Apr 2024	38.95	39.05	38.42	38.81	38.81	953,552
18 Apr 2024	38.81	39.58	38.75	39.22	39.22	1,250,403
17 Apr 2024	38.30	38.85	38.05	38.70	38.70	600,290
16 Apr 2024	38.95	39.37	38.13	38.34	38.34	1,242,284
15 Apr 2024	39.06	39.46	38.87	39.05	39.05	545,071
12 Apr 2024	38.88	39.46	38.71	39.32	39.32	724,620
11 Apr 2024	39.24	39.92	38.85	39.09	39.09	1,111,706
10 Apr 2024	40.54	40.79	39.62	39.83	39.83	868,337
09 Apr 2024	41.24	41.46	40.12	40.31	40.31	799,278
08 Apr 2024	41.19	41.70	41.03	41.03	41.03	683,174
05 Apr 2024	41.50	42.35	41.02	41.28	41.28	1,093,228
04 Apr 2024	40.99	41.25	40.37	40.91	40.91	585,337
03 Apr 2024	40.37	40.79	40.12	40.31	40.31	625,112
02 Apr 2024	40.21	40.70	40.01	40.31	40.31	670,370
28 Mar 2024	39.89	39.90	39.50	39.79	39.79	663,099
27 Mar 2024	39.44	39.75	39.29	39.47	39.47	778,978
26 Mar 2024	40.70	40.70	39.72	39.76	39.76	926,629
25 Mar 2024	40.52	40.91	40.20	40.35	40.35	542,665
22 Mar 2024	40.46	40.50	40.06	40.29	40.29	989,203
21 Mar 2024	40.00	40.61	39.66	40.61	40.61	1,093,180
20 Mar 2024	39.28	39.69	39.20	39.64	39.64	749,702
19 Mar 2024	38.66	39.23	38.54	39.16	39.16	529,339
18 Mar 2024	38.33	38.50	38.21	38.42	38.42	302,816
15 Mar 2024	37.95	38.56	37.95	38.15	38.15	1,471,721
14 Mar 2024	38.48	38.52	38.07	38.07	38.07	767,165
13 Mar 2024	37.93	38.43	37.86	38.13	38.13	683,691
12 Mar 2024	37.41	37.93	37.31	37.92	37.92	671,114
11 Mar 2024	37.94	37.97	37.09	37.32	37.32	527,976
08 Mar 2024	38.56	38.60	38.00	38.00	38.00	544,913
07 Mar 2024	38.39	38.60	38.12	38.28	38.28	1,031,526
06 Mar 2024	37.47	38.24	37.32	38.21	38.21	1,299,141
05 Mar 2024	37.17	37.53	37.17	37.39	37.39	831,158
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,976.83+1,444.00(+1.41%)

Ampol Limited (ALD.AX)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,976.83
+1,444.00(+1.41%)