Australia markets close in 1 hour 52 minutes

Ampol Limited (ALD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
39.12-0.20 (-0.52%)
As of 02:00PM AEST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202439.0639.4638.9439.1239.12230,493
12 Apr 202438.8839.4638.7139.3239.32724,620
11 Apr 202439.2439.9238.8539.0939.091,111,706
10 Apr 202440.5440.7939.6239.8339.83868,337
09 Apr 202441.2441.4640.1240.3140.31799,278
08 Apr 202441.1941.7041.0341.0341.03683,174
05 Apr 202441.5042.3541.0241.2841.281,093,228
04 Apr 202440.9941.2540.3740.9140.91585,337
03 Apr 202440.3740.7940.1240.3140.31625,112
02 Apr 202440.2140.7040.0140.3140.31670,370
28 Mar 202439.8939.9039.5039.7939.79663,099
27 Mar 202439.4439.7539.2939.4739.47778,978
26 Mar 202440.7040.7039.7239.7639.76926,629
25 Mar 202440.5240.9140.2040.3540.35542,665
22 Mar 202440.4640.5040.0640.2940.29989,203
21 Mar 202440.0040.6139.6640.6140.611,093,180
20 Mar 202439.2839.6939.2039.6439.64749,702
19 Mar 202438.6639.2338.5439.1639.16529,339
18 Mar 202438.3338.5038.2138.4238.42302,816
15 Mar 202437.9538.5637.9538.1538.151,471,721
14 Mar 202438.4838.5238.0738.0738.07767,165
13 Mar 202437.9338.4337.8638.1338.13683,691
12 Mar 202437.4137.9337.3137.9237.92671,114
11 Mar 202437.9437.9737.0937.3237.32527,976
08 Mar 202438.5638.6038.0038.0038.00544,913
07 Mar 202438.3938.6038.1238.2838.281,031,526
06 Mar 202437.4738.2437.3238.2138.211,299,141
05 Mar 202437.1737.5337.1737.3937.39831,158
04 Mar 202437.2037.6037.0037.3037.30923,522
01 Mar 202437.3737.5437.0337.4037.401,303,639
01 Mar 20240.6 Dividend
29 Feb 202439.5439.7639.3039.4038.801,989,873
28 Feb 202438.9539.4238.7339.4238.821,087,885
27 Feb 202438.8339.1038.7038.8038.21799,046
26 Feb 202438.6238.7138.1638.6938.10929,916
23 Feb 202438.2138.6538.0638.6138.021,222,237
22 Feb 202437.7438.2437.6438.1437.561,444,084
21 Feb 202437.8637.9837.3737.6437.071,074,591
20 Feb 202438.1538.2537.1537.8037.221,376,238
19 Feb 202438.1638.4937.8337.8837.30883,873
16 Feb 202437.8238.1437.5837.5937.021,066,343
15 Feb 202436.8037.3636.7737.2036.63688,919
14 Feb 202436.8036.9236.4736.6936.13533,237
13 Feb 202436.9336.9336.6236.9136.35656,043
12 Feb 202436.7336.8736.4736.6736.11420,973
09 Feb 202436.5036.8836.4136.7136.15532,192
08 Feb 202436.9036.9836.4936.5035.94543,474
07 Feb 202436.9937.1236.3136.6236.06585,559
06 Feb 202436.5636.9536.4536.7936.23685,307
05 Feb 202436.5536.7536.2636.6136.05642,451
02 Feb 202436.8036.9236.6436.7336.17808,441
01 Feb 202436.3336.6636.1136.6036.04865,955
31 Jan 202436.2436.5936.1036.3735.821,059,149
30 Jan 202436.1336.4336.1036.2935.74491,214
29 Jan 202436.0036.3835.8936.2035.65765,986
25 Jan 202435.4135.9235.2035.9235.37505,315
24 Jan 202435.0135.3934.8735.3234.78695,260
23 Jan 202435.2835.7535.0535.2034.66660,124
22 Jan 202434.9835.2634.8335.2534.71519,946
19 Jan 202435.4035.7834.5834.7534.221,157,948
18 Jan 202435.4935.9534.7735.0734.54863,621
17 Jan 202436.1036.1535.6535.9735.42678,072
16 Jan 202436.2236.2335.8136.1035.55515,713
15 Jan 202435.5236.0835.5236.0735.52137,461
12 Jan 202435.7835.8635.3135.4934.95553,495
11 Jan 202436.0136.0535.6635.9635.41610,416
10 Jan 202436.6036.7036.4036.4435.89484,377
09 Jan 202436.7636.7936.3936.5235.96545,971
08 Jan 202436.5036.8236.3336.5035.94477,699
05 Jan 202436.9436.9436.3736.4835.92400,858
04 Jan 202436.3736.8836.3236.6936.13594,302
03 Jan 202436.1936.5436.1536.2235.67374,396
02 Jan 202436.1536.6936.1336.6236.06349,982
29 Dec 202336.3136.3136.0436.1535.60267,219
28 Dec 202335.8336.3735.8336.2535.70287,475
27 Dec 202336.2536.4935.9036.0835.53325,014
22 Dec 202336.1036.1535.8236.0435.49583,670
21 Dec 202335.9836.0335.6236.0335.481,023,223
20 Dec 202335.4735.8335.3535.7535.21529,929
19 Dec 202335.5735.7435.1735.5334.99895,662
18 Dec 202335.4535.6635.1035.4634.92692,569
15 Dec 202335.4735.8935.2035.5435.002,148,591
14 Dec 202335.0235.3434.7835.2834.741,425,123
13 Dec 202334.8935.1234.7334.8134.28682,016
12 Dec 202334.8834.9534.5534.7834.25616,633
11 Dec 202334.7534.8434.4534.7734.24677,956
08 Dec 202334.6934.8334.2234.4933.96504,922
07 Dec 202334.4534.6934.1734.6934.16456,827
06 Dec 202334.1134.7334.1134.5734.04667,210
05 Dec 202334.3634.4334.0034.1733.65769,119
04 Dec 202334.6734.8134.3034.4233.90549,964
01 Dec 202334.2834.6034.1034.5834.05517,732
30 Nov 202334.0034.2633.7034.2333.711,250,316
29 Nov 202334.5734.7834.0234.1533.63416,471
28 Nov 202334.4434.8034.1334.2133.69331,073
27 Nov 202334.1134.6934.0534.4833.95525,155
24 Nov 202334.1634.3433.9234.1033.58214,356
23 Nov 202333.9634.1533.7633.8933.37278,244
22 Nov 202333.9334.3633.7834.0733.55319,703
21 Nov 202334.0434.2433.8734.0533.53568,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...