Ampol Limited (ALD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

38.78

-0.44

(-1.12%)

As of 12:28PM AEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	38.95	39.05	38.42	38.78	38.78	568,848
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
04 Mar 2024	37.20	37.60	37.00	37.30	37.30	923,522
01 Mar 2024	37.37	37.54	37.03	37.40	37.40	1,303,639
01 Mar 2024	0.6 Dividend
29 Feb 2024	39.54	39.76	39.30	39.40	38.80	1,989,873
28 Feb 2024	38.95	39.42	38.73	39.42	38.82	1,087,885
27 Feb 2024	38.83	39.10	38.70	38.80	38.21	799,046
26 Feb 2024	38.62	38.71	38.16	38.69	38.10	929,916
23 Feb 2024	38.21	38.65	38.06	38.61	38.02	1,222,237
22 Feb 2024	37.74	38.24	37.64	38.14	37.56	1,444,084
21 Feb 2024	37.86	37.98	37.37	37.64	37.07	1,074,591
20 Feb 2024	38.15	38.25	37.15	37.80	37.22	1,376,238
19 Feb 2024	38.16	38.49	37.83	37.88	37.30	883,873
16 Feb 2024	37.82	38.14	37.58	37.59	37.02	1,066,343
15 Feb 2024	36.80	37.36	36.77	37.20	36.63	688,919
14 Feb 2024	36.80	36.92	36.47	36.69	36.13	533,237
13 Feb 2024	36.93	36.93	36.62	36.91	36.35	656,043
12 Feb 2024	36.73	36.87	36.47	36.67	36.11	420,973
09 Feb 2024	36.50	36.88	36.41	36.71	36.15	532,192
08 Feb 2024	36.90	36.98	36.49	36.50	35.94	543,474
07 Feb 2024	36.99	37.12	36.31	36.62	36.06	585,559
06 Feb 2024	36.56	36.95	36.45	36.79	36.23	685,307
05 Feb 2024	36.55	36.75	36.26	36.61	36.05	642,451
02 Feb 2024	36.80	36.92	36.64	36.73	36.17	808,441
01 Feb 2024	36.33	36.66	36.11	36.60	36.04	865,955
31 Jan 2024	36.24	36.59	36.10	36.37	35.82	1,059,149
30 Jan 2024	36.13	36.43	36.10	36.29	35.74	491,214
29 Jan 2024	36.00	36.38	35.89	36.20	35.65	765,986
25 Jan 2024	35.41	35.92	35.20	35.92	35.37	505,315
24 Jan 2024	35.01	35.39	34.87	35.32	34.78	695,260
23 Jan 2024	35.28	35.75	35.05	35.20	34.66	660,124
22 Jan 2024	34.98	35.26	34.83	35.25	34.71	519,946
19 Jan 2024	35.40	35.78	34.58	34.75	34.22	1,157,948
18 Jan 2024	35.49	35.95	34.77	35.07	34.54	863,621
17 Jan 2024	36.10	36.15	35.65	35.97	35.42	678,072
16 Jan 2024	36.22	36.23	35.81	36.10	35.55	515,713
15 Jan 2024	35.52	36.08	35.52	36.07	35.52	137,461
12 Jan 2024	35.78	35.86	35.31	35.49	34.95	553,495
11 Jan 2024	36.01	36.05	35.66	35.96	35.41	610,416
10 Jan 2024	36.60	36.70	36.40	36.44	35.89	484,377
09 Jan 2024	36.76	36.79	36.39	36.52	35.96	545,971
08 Jan 2024	36.50	36.82	36.33	36.50	35.94	477,699
05 Jan 2024	36.94	36.94	36.37	36.48	35.92	400,858
04 Jan 2024	36.37	36.88	36.32	36.69	36.13	594,302
03 Jan 2024	36.19	36.54	36.15	36.22	35.67	374,396
02 Jan 2024	36.15	36.69	36.13	36.62	36.06	349,982
29 Dec 2023	36.31	36.31	36.04	36.15	35.60	267,219
28 Dec 2023	35.83	36.37	35.83	36.25	35.70	287,475
27 Dec 2023	36.25	36.49	35.90	36.08	35.53	325,014
22 Dec 2023	36.10	36.15	35.82	36.04	35.49	583,670
21 Dec 2023	35.98	36.03	35.62	36.03	35.48	1,023,223
20 Dec 2023	35.47	35.83	35.35	35.75	35.21	529,929
19 Dec 2023	35.57	35.74	35.17	35.53	34.99	895,662
18 Dec 2023	35.45	35.66	35.10	35.46	34.92	692,569
15 Dec 2023	35.47	35.89	35.20	35.54	35.00	2,148,591
14 Dec 2023	35.02	35.34	34.78	35.28	34.74	1,425,123
13 Dec 2023	34.89	35.12	34.73	34.81	34.28	682,016
12 Dec 2023	34.88	34.95	34.55	34.78	34.25	616,633
11 Dec 2023	34.75	34.84	34.45	34.77	34.24	677,956
08 Dec 2023	34.69	34.83	34.22	34.49	33.96	504,922
07 Dec 2023	34.45	34.69	34.17	34.69	34.16	456,827
06 Dec 2023	34.11	34.73	34.11	34.57	34.04	667,210
05 Dec 2023	34.36	34.43	34.00	34.17	33.65	769,119
04 Dec 2023	34.67	34.81	34.30	34.42	33.90	549,964
01 Dec 2023	34.28	34.60	34.10	34.58	34.05	517,732
30 Nov 2023	34.00	34.26	33.70	34.23	33.71	1,250,316
29 Nov 2023	34.57	34.78	34.02	34.15	33.63	416,471
28 Nov 2023	34.44	34.80	34.13	34.21	33.69	331,073
27 Nov 2023	34.11	34.69	34.05	34.48	33.95	525,155
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,774.90-124.00(-1.57%)

ASX 2007,525.50-116.60(-1.53%)

AUD/USD0.6367-0.0059(-0.91%)

OIL86.05+3.32(+4.01%)

GOLD2,419.60+21.60(+0.90%)

Bitcoin AUD94,679.01-2,078.24(-2.15%)

Ampol Limited (ALD.AX)

ALL ORDS
7,774.90
-124.00(-1.57%)

ASX 200
7,525.50
-116.60(-1.53%)

AUD/USD
0.6367
-0.0059(-0.91%)

OIL
86.05
+3.32(+4.01%)

GOLD
2,419.60
+21.60(+0.90%)

Bitcoin AUD
94,679.01
-2,078.24(-2.15%)