ASX - Delayed Quote AUD

Ampol Limited (ALD.AX)

38.45 -0.32 (-0.83%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 38.61 38.93 38.33 38.45 38.45 735,273
Apr 24, 2024 38.96 39.25 38.75 38.77 38.77 528,745
Apr 23, 2024 39.04 39.37 38.87 38.87 38.87 662,176
Apr 22, 2024 38.99 39.32 38.67 38.87 38.87 519,441
Apr 19, 2024 38.95 39.05 38.42 38.81 38.81 953,552
Apr 18, 2024 38.81 39.58 38.75 39.22 39.22 1,250,403
Apr 17, 2024 38.30 38.85 38.05 38.70 38.70 600,290
Apr 16, 2024 38.95 39.37 38.13 38.34 38.34 1,242,284
Apr 15, 2024 39.06 39.46 38.87 39.05 39.05 545,071
Apr 12, 2024 38.88 39.46 38.71 39.32 39.32 724,620
Apr 11, 2024 39.24 39.92 38.85 39.09 39.09 1,111,706
Apr 10, 2024 40.54 40.79 39.62 39.83 39.83 868,337
Apr 9, 2024 41.24 41.46 40.12 40.31 40.31 799,278
Apr 8, 2024 41.19 41.70 41.03 41.03 41.03 683,174
Apr 5, 2024 41.50 42.35 41.02 41.28 41.28 1,093,228
Apr 4, 2024 40.99 41.25 40.37 40.91 40.91 585,337
Apr 3, 2024 40.37 40.79 40.12 40.31 40.31 625,112
Apr 2, 2024 40.21 40.70 40.01 40.31 40.31 670,370
Mar 28, 2024 39.89 39.90 39.50 39.79 39.79 663,099
Mar 27, 2024 39.44 39.75 39.29 39.47 39.47 778,978
Mar 26, 2024 40.70 40.70 39.72 39.76 39.76 926,629
Mar 25, 2024 40.52 40.91 40.20 40.35 40.35 542,665
Mar 22, 2024 40.46 40.50 40.06 40.29 40.29 989,203
Mar 21, 2024 40.00 40.61 39.66 40.61 40.61 1,093,180
Mar 20, 2024 39.28 39.69 39.20 39.64 39.64 749,702
Mar 19, 2024 38.66 39.23 38.54 39.16 39.16 529,339
Mar 18, 2024 38.33 38.50 38.21 38.42 38.42 302,816
Mar 15, 2024 37.95 38.56 37.95 38.15 38.15 1,471,721
Mar 14, 2024 38.48 38.52 38.07 38.07 38.07 767,165
Mar 13, 2024 37.93 38.43 37.86 38.13 38.13 683,691
Mar 12, 2024 37.41 37.93 37.31 37.92 37.92 671,114
Mar 11, 2024 37.94 37.97 37.09 37.32 37.32 527,976
Mar 8, 2024 38.56 38.60 38.00 38.00 38.00 544,913
Mar 7, 2024 38.39 38.60 38.12 38.28 38.28 1,031,526
Mar 6, 2024 37.47 38.24 37.32 38.21 38.21 1,299,141
Mar 5, 2024 37.17 37.53 37.17 37.39 37.39 831,158
Mar 4, 2024 37.20 37.60 37.00 37.30 37.30 923,522
Mar 1, 2024 0.60 Dividend
Mar 1, 2024 37.37 37.54 37.03 37.40 37.40 1,303,639
Feb 29, 2024 39.54 39.76 39.30 39.40 38.80 1,989,873
Feb 28, 2024 38.95 39.42 38.73 39.42 38.82 1,087,885
Feb 27, 2024 38.83 39.10 38.70 38.80 38.21 799,046
Feb 26, 2024 38.62 38.71 38.16 38.69 38.10 929,916
Feb 23, 2024 38.21 38.65 38.06 38.61 38.02 1,222,237
Feb 22, 2024 37.74 38.24 37.64 38.14 37.56 1,444,084
Feb 21, 2024 37.86 37.98 37.37 37.64 37.07 1,074,591
Feb 20, 2024 38.15 38.25 37.15 37.80 37.22 1,376,238
Feb 19, 2024 38.16 38.49 37.83 37.88 37.30 883,873
Feb 16, 2024 37.82 38.14 37.58 37.59 37.02 1,066,343
Feb 15, 2024 36.80 37.36 36.77 37.20 36.63 688,919
Feb 14, 2024 36.80 36.92 36.47 36.69 36.13 533,237
Feb 13, 2024 36.93 36.93 36.62 36.91 36.35 656,043
Feb 12, 2024 36.73 36.87 36.47 36.67 36.11 420,973
Feb 9, 2024 36.50 36.88 36.41 36.71 36.15 532,192
Feb 8, 2024 36.90 36.98 36.49 36.50 35.94 543,474
Feb 7, 2024 36.99 37.12 36.31 36.62 36.06 585,559
Feb 6, 2024 36.56 36.95 36.45 36.79 36.23 685,307
Feb 5, 2024 36.55 36.75 36.26 36.61 36.05 642,451
Feb 2, 2024 36.80 36.92 36.64 36.73 36.17 808,441
Feb 1, 2024 36.33 36.66 36.11 36.60 36.04 865,955
Jan 31, 2024 36.24 36.59 36.10 36.37 35.82 1,059,149
Jan 30, 2024 36.13 36.43 36.10 36.29 35.74 491,214
Jan 29, 2024 36.00 36.38 35.89 36.20 35.65 765,986
Jan 25, 2024 35.41 35.92 35.20 35.92 35.37 505,315
Jan 24, 2024 35.01 35.39 34.87 35.32 34.78 695,260
Jan 23, 2024 35.28 35.75 35.05 35.20 34.66 660,124
Jan 22, 2024 34.98 35.26 34.83 35.25 34.71 519,946
Jan 19, 2024 35.40 35.78 34.58 34.75 34.22 1,157,948
Jan 18, 2024 35.49 35.95 34.77 35.07 34.54 863,621
Jan 17, 2024 36.10 36.15 35.65 35.97 35.42 678,072
Jan 16, 2024 36.22 36.23 35.81 36.10 35.55 515,713
Jan 15, 2024 35.52 36.08 35.52 36.07 35.52 137,461
Jan 12, 2024 35.78 35.86 35.31 35.49 34.95 553,495
Jan 11, 2024 36.01 36.05 35.66 35.96 35.41 610,416
Jan 10, 2024 36.60 36.70 36.40 36.44 35.89 484,377
Jan 9, 2024 36.76 36.79 36.39 36.52 35.96 545,971
Jan 8, 2024 36.50 36.82 36.33 36.50 35.94 477,699
Jan 5, 2024 36.94 36.94 36.37 36.48 35.92 400,858
Jan 4, 2024 36.37 36.88 36.32 36.69 36.13 594,302
Jan 3, 2024 36.19 36.54 36.15 36.22 35.67 374,396
Jan 2, 2024 36.15 36.69 36.13 36.62 36.06 349,982
Dec 29, 2023 36.31 36.31 36.04 36.15 35.60 267,219
Dec 28, 2023 35.83 36.37 35.83 36.25 35.70 287,475
Dec 27, 2023 36.25 36.49 35.90 36.08 35.53 325,014
Dec 22, 2023 36.10 36.15 35.82 36.04 35.49 583,670
Dec 21, 2023 35.98 36.03 35.62 36.03 35.48 1,023,223
Dec 20, 2023 35.47 35.83 35.35 35.75 35.21 529,929
Dec 19, 2023 35.57 35.74 35.17 35.53 34.99 895,662
Dec 18, 2023 35.45 35.66 35.10 35.46 34.92 692,569
Dec 15, 2023 35.47 35.89 35.20 35.54 35.00 2,148,591
Dec 14, 2023 35.02 35.34 34.78 35.28 34.74 1,425,123
Dec 13, 2023 34.89 35.12 34.73 34.81 34.28 682,016
Dec 12, 2023 34.88 34.95 34.55 34.78 34.25 616,633
Dec 11, 2023 34.75 34.84 34.45 34.77 34.24 677,956
Dec 8, 2023 34.69 34.83 34.22 34.49 33.96 504,922
Dec 7, 2023 34.45 34.69 34.17 34.69 34.16 456,827
Dec 6, 2023 34.11 34.73 34.11 34.57 34.04 667,210
Dec 5, 2023 34.36 34.43 34.00 34.17 33.65 769,119
Dec 4, 2023 34.67 34.81 34.30 34.42 33.90 549,964
Dec 1, 2023 34.28 34.60 34.10 34.58 34.05 517,732
Nov 30, 2023 34.00 34.26 33.70 34.23 33.71 1,250,316
Nov 29, 2023 34.57 34.78 34.02 34.15 33.63 416,471
Nov 28, 2023 34.44 34.80 34.13 34.21 33.69 331,073
Nov 27, 2023 34.11 34.69 34.05 34.48 33.95 525,155
Nov 24, 2023 34.16 34.34 33.92 34.10 33.58 214,356
Nov 23, 2023 33.96 34.15 33.76 33.89 33.37 278,244
Nov 22, 2023 33.93 34.36 33.78 34.07 33.55 319,703
Nov 21, 2023 34.04 34.24 33.87 34.05 33.53 568,708
Nov 20, 2023 33.74 34.12 33.35 33.96 33.44 624,608
Nov 17, 2023 34.12 34.26 33.38 33.55 33.04 1,031,842
Nov 16, 2023 34.20 34.57 34.02 34.17 33.65 819,480
Nov 15, 2023 34.12 34.37 33.86 34.24 33.72 490,644
Nov 14, 2023 33.76 34.19 33.75 33.89 33.37 654,381
Nov 13, 2023 33.50 33.76 33.37 33.57 33.06 667,799
Nov 10, 2023 33.22 33.45 33.09 33.39 32.88 612,618
Nov 9, 2023 33.00 33.30 32.74 33.30 32.79 622,117
Nov 8, 2023 32.57 32.93 32.37 32.84 32.34 499,622
Nov 7, 2023 32.60 32.73 32.45 32.63 32.13 291,935
Nov 6, 2023 33.07 33.15 32.65 32.67 32.17 480,337
Nov 3, 2023 33.19 33.25 32.96 33.08 32.58 664,103
Nov 2, 2023 32.88 33.01 32.46 32.75 32.25 569,395
Nov 1, 2023 31.80 32.76 31.51 32.75 32.25 969,499
Oct 31, 2023 31.85 32.17 31.63 31.86 31.37 862,218
Oct 30, 2023 31.89 31.95 31.56 31.56 31.08 668,562
Oct 27, 2023 32.00 32.43 31.86 32.36 31.87 989,983
Oct 26, 2023 32.87 32.87 31.64 31.77 31.29 1,612,303
Oct 25, 2023 33.15 33.88 32.58 32.94 32.44 1,397,860
Oct 24, 2023 31.41 31.85 31.41 31.75 31.27 553,337
Oct 23, 2023 31.60 31.75 31.00 31.39 30.91 464,158
Oct 20, 2023 31.84 32.31 31.81 31.84 31.36 710,605
Oct 19, 2023 32.33 32.37 31.92 32.17 31.68 686,768
Oct 18, 2023 32.17 32.49 32.04 32.42 31.93 757,575
Oct 17, 2023 32.02 32.24 31.83 31.99 31.50 520,524
Oct 16, 2023 31.81 32.18 31.67 31.80 31.32 522,590
Oct 13, 2023 31.85 32.05 31.63 31.77 31.29 459,507
Oct 12, 2023 32.07 32.31 31.89 31.93 31.44 594,434
Oct 11, 2023 32.04 32.24 31.86 32.07 31.58 768,444
Oct 10, 2023 32.50 32.65 31.83 31.90 31.41 690,199
Oct 9, 2023 31.97 32.32 31.81 32.30 31.81 558,328
Oct 6, 2023 32.00 32.07 31.59 31.69 31.21 567,041
Oct 5, 2023 32.88 33.01 31.76 31.98 31.49 895,596
Oct 4, 2023 33.19 33.21 32.69 32.91 32.41 816,145
Oct 3, 2023 33.45 33.57 33.02 33.35 32.84 619,980
Oct 2, 2023 33.69 33.94 33.52 33.83 33.31 408,711
Sep 29, 2023 34.10 34.19 33.75 33.80 33.29 715,896
Sep 28, 2023 33.70 34.17 33.48 34.06 33.54 944,239
Sep 27, 2023 33.37 33.85 33.27 33.64 33.13 697,443
Sep 26, 2023 33.33 33.77 33.21 33.49 32.98 614,313
Sep 25, 2023 33.30 33.52 33.09 33.47 32.96 610,415
Sep 22, 2023 32.39 33.47 32.34 33.40 32.89 982,419
Sep 21, 2023 33.01 33.33 32.71 32.71 32.21 866,801
Sep 20, 2023 33.21 33.25 32.93 33.24 32.73 842,923
Sep 19, 2023 33.65 33.65 33.18 33.26 32.75 770,961
Sep 18, 2023 33.51 33.91 33.17 33.37 32.86 839,432
Sep 15, 2023 34.15 34.22 33.73 33.73 33.22 1,479,232
Sep 14, 2023 33.65 33.89 33.51 33.77 33.26 1,019,758
Sep 13, 2023 34.19 34.19 33.44 33.70 33.19 1,169,530
Sep 12, 2023 34.63 34.64 34.15 34.16 33.64 1,190,108
Sep 11, 2023 34.50 34.78 34.47 34.61 34.08 906,861
Sep 8, 2023 34.65 34.69 34.00 34.42 33.90 698,766
Sep 7, 2023 34.68 34.75 34.09 34.23 33.71 1,027,062
Sep 6, 2023 34.44 34.78 34.38 34.41 33.89 693,126
Sep 5, 2023 34.67 34.70 34.29 34.53 34.00 840,746
Sep 4, 2023 34.99 35.08 34.58 34.66 34.13 632,864
Sep 1, 2023 0.95 Dividend
Sep 1, 2023 33.95 34.80 33.53 34.63 34.10 1,867,722
Aug 31, 2023 34.85 35.46 34.63 35.30 33.83 2,796,919
Aug 30, 2023 34.51 35.00 34.49 34.87 33.41 1,414,168
Aug 29, 2023 34.76 34.79 34.32 34.58 33.14 754,983
Aug 28, 2023 34.26 34.80 33.88 34.72 33.27 1,253,311
Aug 25, 2023 33.42 33.76 33.01 33.71 32.30 920,289
Aug 24, 2023 33.34 33.78 33.10 33.77 32.36 1,010,363
Aug 23, 2023 32.79 33.45 32.79 33.26 31.87 1,340,773
Aug 22, 2023 33.90 33.93 32.73 33.01 31.63 813,944
Aug 21, 2023 32.86 33.91 32.67 33.79 32.38 1,021,407
Aug 18, 2023 32.78 32.80 32.31 32.57 31.21 604,642
Aug 17, 2023 32.27 32.62 32.19 32.57 31.21 717,340
Aug 16, 2023 32.22 32.44 32.03 32.29 30.94 576,101
Aug 15, 2023 32.22 32.44 32.11 32.43 31.08 538,454
Aug 14, 2023 32.20 32.49 32.05 32.20 30.86 654,437
Aug 11, 2023 32.46 32.47 32.12 32.22 30.88 383,898
Aug 10, 2023 32.11 32.69 31.83 32.60 31.24 564,492
Aug 9, 2023 31.82 32.22 31.82 32.22 30.88 373,622
Aug 8, 2023 31.87 32.20 31.79 31.79 30.46 612,838
Aug 7, 2023 32.25 32.42 31.75 31.89 30.56 497,234
Aug 4, 2023 32.05 32.33 31.95 32.12 30.78 460,636
Aug 3, 2023 32.34 32.34 31.95 32.09 30.75 558,706
Aug 2, 2023 32.78 33.05 32.39 32.52 31.16 510,092
Aug 1, 2023 33.04 33.23 32.82 33.10 31.72 548,889
Jul 31, 2023 32.69 32.97 32.59 32.85 31.48 722,305
Jul 28, 2023 32.90 32.95 32.47 32.47 31.12 669,219
Jul 27, 2023 33.09 33.13 32.67 32.73 31.36 978,008
Jul 26, 2023 33.26 33.27 32.73 33.23 31.84 571,975
Jul 25, 2023 33.06 33.47 33.02 33.23 31.84 1,033,729
Jul 24, 2023 32.70 33.17 32.57 32.89 31.52 794,251
Jul 21, 2023 32.44 32.64 32.06 32.54 31.18 961,098
Jul 20, 2023 31.27 32.33 31.23 32.21 30.87 1,388,352
Jul 19, 2023 30.78 31.78 30.59 31.14 29.84 1,500,980
Jul 18, 2023 30.03 30.19 29.71 29.84 28.59 623,229
Jul 17, 2023 30.13 30.26 30.03 30.18 28.92 583,763
Jul 14, 2023 29.89 30.17 29.81 30.17 28.91 838,416
Jul 13, 2023 29.75 29.87 29.54 29.80 28.56 661,747
Jul 12, 2023 29.55 29.75 29.48 29.52 28.29 487,196
Jul 11, 2023 29.42 29.69 29.36 29.44 28.21 772,637
Jul 10, 2023 29.66 29.92 29.21 29.25 28.03 483,405
Jul 7, 2023 29.40 29.59 29.13 29.42 28.19 783,898
Jul 6, 2023 29.82 30.01 29.56 29.65 28.41 910,902
Jul 5, 2023 30.46 30.54 29.92 29.98 28.73 560,380
Jul 4, 2023 30.25 30.48 30.14 30.35 29.08 573,880
Jul 3, 2023 29.99 30.27 29.85 30.19 28.93 465,137
Jun 30, 2023 30.15 30.15 29.91 29.94 28.69 756,477
Jun 29, 2023 29.98 30.27 29.91 30.17 28.91 637,557
Jun 28, 2023 29.60 29.85 29.38 29.76 28.52 750,371
Jun 27, 2023 29.50 29.68 29.33 29.59 28.36 518,672
Jun 26, 2023 29.80 30.04 29.38 29.62 28.38 579,511
Jun 23, 2023 30.05 30.36 29.59 29.80 28.56 966,002
Jun 22, 2023 30.99 30.99 30.12 30.19 28.93 478,923
Jun 21, 2023 30.70 30.73 30.52 30.63 29.35 1,039,694
Jun 20, 2023 30.62 31.04 30.52 30.83 29.54 1,019,756
Jun 19, 2023 30.95 30.95 30.52 30.62 29.34 816,633
Jun 16, 2023 30.92 31.18 30.61 30.80 29.51 2,335,500
Jun 15, 2023 30.48 31.14 30.43 30.94 29.65 669,698
Jun 14, 2023 30.82 30.98 30.53 30.53 29.26 628,043
Jun 13, 2023 30.60 30.76 30.49 30.62 29.34 1,281,110
Jun 9, 2023 30.64 31.01 30.39 30.84 29.55 429,180
Jun 8, 2023 31.22 31.39 30.51 30.74 29.46 774,939
Jun 7, 2023 31.07 31.08 30.46 30.76 29.48 592,242
Jun 6, 2023 31.62 31.63 30.86 30.89 29.60 713,226
Jun 5, 2023 32.14 32.15 31.55 31.73 30.41 688,295
Jun 2, 2023 31.72 31.99 31.62 31.76 30.43 648,961
Jun 1, 2023 31.30 32.17 31.30 31.94 30.61 756,411
May 31, 2023 31.84 31.90 31.40 31.41 30.10 2,114,723
May 30, 2023 31.78 32.08 31.74 31.86 30.53 286,441
May 29, 2023 31.70 31.96 31.65 31.78 30.45 315,434
May 26, 2023 31.49 31.65 31.33 31.54 30.22 451,302
May 25, 2023 31.03 31.63 30.88 31.63 30.31 611,964
May 24, 2023 31.01 31.30 30.86 31.24 29.94 490,684
May 23, 2023 31.16 31.36 30.89 30.94 29.65 407,423
May 22, 2023 30.95 31.21 30.69 31.08 29.78 520,307
May 19, 2023 30.81 31.11 30.71 30.96 29.67 326,836
May 18, 2023 30.79 31.10 30.60 30.67 29.39 432,559
May 17, 2023 30.22 30.80 29.91 30.72 29.44 610,208
May 16, 2023 30.36 30.38 30.05 30.24 28.98 431,583
May 15, 2023 30.35 30.57 30.27 30.40 29.13 443,578
May 12, 2023 30.34 30.48 30.14 30.31 29.05 553,170
May 11, 2023 29.92 30.51 29.76 30.44 29.17 820,448
May 10, 2023 29.41 29.93 29.41 29.84 28.59 581,718
May 9, 2023 29.60 29.90 29.53 29.64 28.40 605,257
May 8, 2023 29.77 29.79 29.24 29.79 28.55 738,659
May 5, 2023 29.01 29.35 28.90 29.35 28.13 664,662
May 4, 2023 28.57 29.30 28.57 29.18 27.96 742,680
May 3, 2023 29.17 29.42 28.58 28.75 27.55 2,619,837
May 2, 2023 29.51 29.73 29.25 29.54 28.31 1,018,163
May 1, 2023 30.12 30.36 29.70 29.74 28.50 673,795
Apr 28, 2023 31.08 31.16 29.88 29.93 28.68 1,037,258
Apr 27, 2023 31.11 31.34 30.80 31.03 29.74 697,039
Apr 26, 2023 30.52 31.30 30.34 31.07 29.77 1,215,002