Ampol Limited (ALD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

35.99

+0.44

(+1.25%)

At close: 03:59PM AEST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	35.72	36.03	35.33	36.01	36.01	82,414
06 May 2024	35.46	35.84	35.15	35.55	35.55	141,678
03 May 2024	35.31	35.88	35.27	35.46	35.46	114,703
02 May 2024	35.01	35.86	34.81	35.44	35.44	135,603
01 May 2024	35.61	35.74	34.93	35.47	35.47	180,389
30 Apr 2024	37.07	37.50	36.24	36.80	36.80	481,829
29 Apr 2024	38.55	38.74	38.06	38.07	38.07	54,845
26 Apr 2024	38.61	38.91	38.36	38.53	38.53	89,060
24 Apr 2024	38.77	39.22	38.76	38.77	38.77	64,415
23 Apr 2024	39.05	39.30	38.88	38.94	38.94	62,271
22 Apr 2024	39.02	39.32	38.67	38.80	38.80	50,349
19 Apr 2024	39.00	39.00	38.42	38.75	38.75	25,704
18 Apr 2024	38.82	39.70	38.75	39.70	39.70	83,399
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	38.98	39.34	38.13	38.32	38.32	62,912
15 Apr 2024	39.08	39.44	38.88	38.98	38.98	122,998
12 Apr 2024	38.97	39.46	38.72	39.40	39.40	102,003
11 Apr 2024	39.24	39.91	38.85	38.93	38.93	92,276
10 Apr 2024	40.57	40.76	39.61	39.78	39.78	136,032
09 Apr 2024	41.25	41.42	40.12	40.20	40.20	89,418
08 Apr 2024	41.20	41.70	41.06	41.13	41.13	76,478
05 Apr 2024	41.17	42.35	41.11	41.26	41.26	125,606
04 Apr 2024	41.13	41.17	40.59	40.88	40.88	81,212
03 Apr 2024	40.35	40.76	40.13	40.28	40.28	57,251
02 Apr 2024	40.23	40.70	40.04	40.31	40.31	85,103
28 Mar 2024	39.79	39.90	39.50	39.64	39.64	133,711
27 Mar 2024	39.46	39.70	39.29	39.48	39.48	153,808
26 Mar 2024	40.60	40.64	39.73	39.78	39.78	104,705
25 Mar 2024	40.67	40.91	40.21	40.39	40.39	64,844
22 Mar 2024	40.45	40.45	40.07	40.20	40.20	32,156
21 Mar 2024	39.96	40.60	39.67	40.52	40.52	57,278
20 Mar 2024	39.27	39.69	39.22	39.64	39.64	66,046
19 Mar 2024	38.65	39.22	38.58	39.21	39.21	58,658
18 Mar 2024	38.34	38.50	38.22	38.48	38.48	19,287
15 Mar 2024	37.95	38.56	37.95	38.14	38.14	439,878
14 Mar 2024	38.38	38.52	38.09	38.13	38.13	120,814
13 Mar 2024	37.96	38.43	37.88	38.18	38.18	68,093
12 Mar 2024	37.42	37.93	37.31	37.92	37.92	110,374
11 Mar 2024	37.90	37.96	37.09	37.30	37.30	51,495
08 Mar 2024	38.58	38.58	38.04	38.09	38.09	101,568
07 Mar 2024	38.38	38.59	38.13	38.37	38.37	82,032
06 Mar 2024	37.49	38.24	37.36	38.07	38.07	474,355
05 Mar 2024	37.28	37.53	37.20	37.37	37.37	55,842
04 Mar 2024	37.24	37.58	37.02	37.28	37.28	71,052
01 Mar 2024	37.37	37.54	37.05	37.38	37.38	89,906
01 Mar 2024	1.8 Dividend
29 Feb 2024	39.51	39.76	39.30	39.40	37.60	198,199
28 Feb 2024	38.95	39.36	38.75	39.36	37.56	123,030
27 Feb 2024	38.81	39.10	38.70	38.78	37.01	73,567
26 Feb 2024	38.63	38.71	38.21	38.69	36.92	67,530
23 Feb 2024	38.23	38.64	38.08	38.59	36.83	240,396
22 Feb 2024	37.75	38.22	37.64	38.13	36.39	227,403
21 Feb 2024	37.87	37.97	37.38	37.57	35.85	74,968
20 Feb 2024	38.21	38.22	37.16	37.79	36.06	81,044
19 Feb 2024	38.17	38.47	37.84	37.97	36.24	101,551
16 Feb 2024	37.67	38.13	37.62	37.68	35.96	137,815
15 Feb 2024	36.85	37.34	36.84	37.31	35.61	48,687
14 Feb 2024	36.83	36.91	36.47	36.73	35.05	75,143
13 Feb 2024	36.86	36.92	36.64	36.80	35.12	90,227
12 Feb 2024	36.73	36.86	36.48	36.67	34.99	67,302
09 Feb 2024	36.64	36.88	36.41	36.71	35.03	74,269
08 Feb 2024	36.80	36.98	36.50	36.50	34.83	165,488
07 Feb 2024	36.95	37.06	36.32	36.70	35.02	130,591
06 Feb 2024	36.65	36.95	36.46	36.77	35.09	135,710
05 Feb 2024	36.59	36.74	36.30	36.70	35.02	65,451
02 Feb 2024	36.77	36.92	36.65	36.75	35.07	79,380
01 Feb 2024	36.33	36.65	36.12	36.60	34.92	139,910
31 Jan 2024	36.33	36.58	36.20	36.36	34.70	122,281
30 Jan 2024	36.17	36.43	36.17	36.28	34.62	50,416
29 Jan 2024	36.04	36.36	35.90	36.25	34.59	178,442
25 Jan 2024	35.25	35.88	35.22	35.87	34.23	59,675
24 Jan 2024	35.11	35.38	34.88	35.28	33.67	346,830
23 Jan 2024	35.29	35.74	35.08	35.25	33.64	59,195
22 Jan 2024	35.05	35.26	34.85	35.19	33.58	57,991
19 Jan 2024	35.47	35.78	34.58	34.69	33.11	68,280
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	36.14	36.16	35.65	36.00	34.36	55,934
16 Jan 2024	36.12	36.19	35.81	36.09	34.44	55,136
15 Jan 2024	35.59	36.47	35.54	36.32	34.66	159,273
12 Jan 2024	35.79	35.86	35.33	35.34	33.73	48,545
11 Jan 2024	36.01	36.05	35.68	35.93	34.29	63,647
10 Jan 2024	36.63	36.67	36.42	36.44	34.78	50,388
09 Jan 2024	36.76	36.78	36.40	36.46	34.79	122,102
08 Jan 2024	36.54	36.81	36.32	36.42	34.76	63,230
05 Jan 2024	36.85	36.85	36.39	36.47	34.80	51,340
04 Jan 2024	36.47	36.88	36.44	36.75	35.07	66,134
03 Jan 2024	36.47	36.47	36.18	36.22	34.57	39,557
02 Jan 2024	36.15	36.69	36.14	36.58	34.91	19,777
29 Dec 2023	36.10	36.26	36.04	36.14	34.49	18,697
28 Dec 2023	36.10	36.37	36.10	36.21	34.56	41,892
27 Dec 2023	36.24	36.47	36.12	36.19	34.54	15,281
22 Dec 2023	36.05	36.10	35.83	36.03	34.38	33,334
21 Dec 2023	35.87	36.02	35.63	35.99	34.35	139,384
20 Dec 2023	35.58	35.83	35.38	35.79	34.15	282,615
19 Dec 2023	35.55	35.67	35.19	35.52	33.90	204,994
18 Dec 2023	35.54	35.68	35.12	35.41	33.79	84,159
15 Dec 2023	35.49	35.89	35.21	35.51	33.89	229,850
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	34.87	35.12	34.73	34.74	33.15	572,139
12 Dec 2023	34.90	34.93	34.55	34.76	33.18	74,307
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6601-0.0024(-0.37%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.69+0.21(+0.27%)

GOLD2,321.50-9.70(-0.42%)

Bitcoin AUD96,325.14+450.92(+0.47%)

Ampol Limited (ALD.XA)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6601
-0.0024(-0.37%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.69
+0.21(+0.27%)

GOLD
2,321.50
-9.70(-0.42%)

Bitcoin AUD
96,325.14
+450.92(+0.47%)