Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202330.9231.0730.4730.5830.58548,903
27 Jan 202330.9231.0730.4730.5830.58548,903
25 Jan 202330.6130.8530.2430.6130.61568,573
24 Jan 202330.4230.7630.0830.5330.531,069,274
23 Jan 202329.8930.2329.7530.0530.05772,101
20 Jan 202329.8030.1329.6129.9329.931,010,956
19 Jan 202328.9229.6628.7529.6029.601,690,064
18 Jan 202328.9529.8728.9529.3229.321,607,069
17 Jan 202328.3928.7928.1928.6828.68630,111
16 Jan 202328.2228.5228.1128.4228.42454,377
13 Jan 202327.7828.7427.6828.0428.04607,593
12 Jan 202327.6027.6927.3827.5927.59447,444
11 Jan 202327.3827.6327.2827.4427.44545,142
10 Jan 202327.2127.5027.1827.4727.47363,429
09 Jan 202327.2227.4827.2027.3327.33382,980
06 Jan 202327.4227.6326.9927.0827.08792,440
05 Jan 202327.6327.8327.2027.3827.38766,219
04 Jan 202327.8628.0727.5327.6127.61666,182
03 Jan 202328.6128.6127.7927.7927.79337,327
30 Dec 202228.4228.4328.1728.2828.28489,073
29 Dec 202228.6528.7828.1428.2128.21599,416
28 Dec 202228.3329.0328.2929.0329.03557,381
23 Dec 202227.7828.4027.7128.2928.29428,015
22 Dec 202228.3828.5028.0828.1428.14631,095
21 Dec 202227.6328.1727.6328.1628.161,028,404
20 Dec 202228.1628.3027.5927.5927.59654,092
19 Dec 202228.4628.5227.9128.0128.01292,182
16 Dec 202227.7728.7327.6128.5828.581,751,515
15 Dec 202227.4727.9527.2727.8927.891,279,316
14 Dec 202227.6427.6927.5027.6627.66545,503
13 Dec 202227.6027.6827.2427.5027.50466,987
12 Dec 202226.9427.3826.7027.2527.25748,890
09 Dec 202226.6027.1526.5027.0927.09690,214
08 Dec 202227.0527.1426.6726.7626.76765,438
07 Dec 202227.2027.3326.7627.1227.121,606,767
06 Dec 202227.7527.8627.3627.6027.601,448,243
05 Dec 202228.1528.2927.9128.0628.06593,480
02 Dec 202228.7428.7528.0728.1528.151,066,729
01 Dec 202228.7328.7828.2528.3628.36723,529
30 Nov 202228.3728.5927.8828.5928.592,234,158
29 Nov 202228.0128.5727.8728.5128.51861,446
28 Nov 202228.3728.3728.0528.0528.05549,222
25 Nov 202228.4228.5228.2728.3928.39665,269
24 Nov 202228.6828.8028.3428.4028.40687,460
23 Nov 202228.5528.8128.3628.5528.55663,527
22 Nov 202228.4528.4928.1628.2928.29782,847
21 Nov 202228.8228.8928.2528.2528.25770,881
18 Nov 202228.0328.8628.0328.8228.821,007,176
17 Nov 202228.0728.2527.8628.0128.01946,118
16 Nov 202228.1028.2527.8728.0028.00602,983
15 Nov 202227.9128.3427.7928.0328.031,005,737
14 Nov 202228.0828.4227.7527.7527.751,239,565
11 Nov 202228.0028.1027.7627.9827.982,012,116
10 Nov 202227.3427.8227.2327.7127.71786,200
09 Nov 202227.9628.2727.7527.8327.83910,501
08 Nov 202228.2028.2827.9227.9727.97779,688
07 Nov 202228.1328.4727.9828.0028.001,296,135
04 Nov 202227.8028.4227.6828.0928.091,343,007
03 Nov 202227.3227.8527.1427.6727.67995,699
02 Nov 202227.9028.2727.5227.6127.611,437,179
01 Nov 202227.2027.8527.0427.8527.851,345,941
31 Oct 202227.3027.7727.2327.2327.231,566,821
28 Oct 202227.5027.8426.9227.1227.121,202,709
27 Oct 202227.5027.6527.3227.5027.501,347,888
26 Oct 202227.7128.2727.3127.3127.312,252,226
25 Oct 202229.0529.8827.3527.3527.353,636,466
24 Oct 202231.3231.9231.0531.2831.28508,097
21 Oct 202230.7831.0230.6330.7330.73695,142
20 Oct 202230.7331.2430.5131.0931.09824,842
19 Oct 202230.7130.8630.3230.6930.69521,114
18 Oct 202230.4830.9130.2630.8630.86563,552
17 Oct 202230.3030.5729.9530.3030.30631,076
14 Oct 202230.3131.0930.0431.0031.00533,306
13 Oct 202229.9930.3429.4729.7829.78479,530
12 Oct 202230.2230.5829.9129.9129.91583,391
11 Oct 202230.3730.7330.1530.3830.38594,888
10 Oct 202230.0230.5829.8530.2230.22509,797
07 Oct 202229.7830.9829.7830.5530.55882,754
06 Oct 202229.9930.3029.8230.1030.10600,406
05 Oct 202230.0630.5329.5630.0930.09950,420
04 Oct 202229.2930.0928.7729.2729.271,338,534
03 Oct 202228.5429.1628.4329.1629.16523,908
30 Sept 202228.4928.9928.3128.7528.751,061,816
29 Sept 202229.0129.2128.4828.5428.54927,466
28 Sept 202228.5128.7927.9228.1628.16852,111
27 Sept 202228.0028.5427.9328.3728.371,014,188
26 Sept 202228.6629.2728.3228.3928.391,189,747
23 Sept 202230.2530.9729.2529.5929.591,115,361
21 Sept 202231.0931.2429.9830.0830.08801,062
20 Sept 202231.3931.4930.9731.1131.11753,147
19 Sept 202231.1031.3430.8331.1831.18827,476
16 Sept 202232.0532.4031.0131.2831.281,677,057
15 Sept 202232.7533.1532.4232.6032.60859,541
14 Sept 202232.9633.0932.0932.0932.09892,037
13 Sept 202233.3633.6933.2333.6533.65654,630
12 Sept 202233.0033.3932.8532.8832.88592,946
09 Sept 202232.6933.1332.3532.8032.801,177,386
08 Sept 202231.6832.7631.4932.7632.76799,440
07 Sept 202232.8633.4032.0232.1132.11612,162
06 Sept 202232.7033.7232.7033.0233.02760,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...