Mail

ALD.AX - Ampol Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	31.07	31.08	30.46	30.76	30.76	592,242
06 June 2023	31.62	31.63	30.86	30.89	30.89	713,226
05 June 2023	32.14	32.15	31.55	31.73	31.73	688,295
02 June 2023	31.72	31.99	31.62	31.76	31.76	648,961
01 June 2023	31.30	32.17	31.30	31.94	31.94	756,411
31 May 2023	31.84	31.90	31.40	31.41	31.41	2,114,723
30 May 2023	31.78	32.08	31.74	31.86	31.86	286,441
29 May 2023	31.70	31.96	31.65	31.78	31.78	315,434
26 May 2023	31.49	31.65	31.33	31.54	31.54	451,302
25 May 2023	31.03	31.63	30.88	31.63	31.63	611,964
24 May 2023	31.01	31.30	30.86	31.24	31.24	490,684
23 May 2023	31.16	31.36	30.89	30.94	30.94	407,423
22 May 2023	30.95	31.21	30.69	31.08	31.08	520,307
19 May 2023	30.81	31.11	30.71	30.96	30.96	326,836
18 May 2023	30.79	31.10	30.60	30.67	30.67	432,559
17 May 2023	30.22	30.80	29.91	30.72	30.72	610,208
16 May 2023	30.36	30.38	30.05	30.24	30.24	431,583
15 May 2023	30.35	30.57	30.27	30.40	30.40	443,578
12 May 2023	30.34	30.48	30.14	30.31	30.31	553,170
11 May 2023	29.92	30.51	29.76	30.44	30.44	820,448
10 May 2023	29.41	29.93	29.41	29.84	29.84	581,718
09 May 2023	29.60	29.90	29.53	29.64	29.64	605,257
08 May 2023	29.77	29.79	29.24	29.79	29.79	738,659
05 May 2023	29.01	29.35	28.90	29.35	29.35	664,662
04 May 2023	28.57	29.30	28.57	29.18	29.18	742,680
03 May 2023	29.17	29.42	28.58	28.75	28.75	2,619,837
02 May 2023	29.51	29.73	29.25	29.54	29.54	1,018,163
01 May 2023	30.12	30.36	29.70	29.74	29.74	673,795
28 Apr 2023	31.08	31.16	29.88	29.93	29.93	1,037,258
27 Apr 2023	31.11	31.34	30.80	31.03	31.03	697,039
26 Apr 2023	30.52	31.30	30.34	31.07	31.07	1,215,002
24 Apr 2023	30.50	30.52	30.07	30.44	30.44	488,152
21 Apr 2023	30.20	30.51	30.05	30.36	30.36	1,688,014
20 Apr 2023	30.07	30.36	29.67	30.33	30.33	1,286,841
19 Apr 2023	30.40	30.45	29.92	30.28	30.28	635,638
18 Apr 2023	30.63	30.81	29.84	30.32	30.32	717,106
17 Apr 2023	30.98	31.15	30.84	31.02	31.02	798,657
14 Apr 2023	30.88	31.29	30.50	31.01	31.01	605,248
13 Apr 2023	31.06	31.10	30.83	30.92	30.92	555,874
12 Apr 2023	31.50	31.50	31.04	31.11	31.11	440,847
11 Apr 2023	31.18	31.57	31.02	31.09	31.09	650,778
06 Apr 2023	30.71	30.94	30.53	30.94	30.94	1,017,235
05 Apr 2023	30.81	31.30	30.61	30.75	30.75	656,612
04 Apr 2023	30.46	30.96	30.43	30.93	30.93	626,258
03 Apr 2023	30.81	31.16	30.39	30.42	30.42	355,940
31 Mar 2023	30.75	30.79	30.37	30.49	30.49	558,601
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...