Other OTC - Delayed Quote USD

Ampol Limited (CTXAY)

50.35 +0.27 (+0.54%)
At close: April 26 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 50.24 50.35 50.05 50.35 50.35 7,815
Apr 25, 2024 49.96 50.08 49.65 50.08 50.08 7,839
Apr 24, 2024 50.23 50.23 49.93 50.00 50.00 9,010
Apr 23, 2024 50.28 50.57 50.27 50.57 50.57 8,312
Apr 22, 2024 49.91 50.22 49.85 50.22 50.22 7,139
Apr 19, 2024 50.03 50.16 49.81 50.02 50.02 3,436
Apr 18, 2024 49.93 50.72 49.93 50.25 50.25 8,984
Apr 17, 2024 50.11 50.19 49.76 50.03 50.03 10,355
Apr 16, 2024 49.25 49.25 48.74 48.96 48.96 15,899
Apr 15, 2024 50.44 50.44 49.84 49.94 49.94 6,447
Apr 12, 2024 51.01 51.01 50.49 50.54 50.54 3,117
Apr 11, 2024 50.48 50.95 50.46 50.88 50.88 6,004
Apr 10, 2024 51.35 51.52 50.36 51.26 51.26 7,288
Apr 9, 2024 53.33 53.63 53.33 53.49 53.49 2,943
Apr 8, 2024 54.28 54.48 54.28 54.46 54.46 12,964
Apr 5, 2024 54.23 54.58 54.23 54.51 54.51 8,756
Apr 4, 2024 54.55 55.00 54.25 54.98 54.98 6,134
Apr 3, 2024 52.68 53.03 52.68 52.96 52.96 11,062
Apr 2, 2024 53.01 53.01 52.35 52.55 52.55 6,345
Apr 1, 2024 51.82 51.99 51.49 51.93 51.93 10,611
Mar 28, 2024 51.90 52.16 51.68 52.12 52.12 1,163
Mar 27, 2024 51.65 51.88 51.65 51.88 51.88 1,832
Mar 26, 2024 52.33 52.33 51.99 51.99 51.99 4,457
Mar 25, 2024 53.72 54.81 52.76 52.76 52.76 11,419
Mar 22, 2024 53.58 53.58 52.46 52.46 52.46 12,366
Mar 21, 2024 54.15 54.15 53.11 53.19 53.19 918
Mar 20, 2024 51.98 52.34 51.61 52.34 52.34 2,805
Mar 19, 2024 51.11 51.30 51.11 51.30 51.30 2,489
Mar 18, 2024 50.57 50.57 50.29 50.39 50.39 2,935
Mar 15, 2024 49.94 50.07 49.83 49.95 49.95 4,654
Mar 14, 2024 50.08 50.08 49.77 49.79 49.79 3,305
Mar 13, 2024 50.74 50.76 50.44 50.76 50.76 1,302
Mar 12, 2024 49.94 50.15 49.94 50.15 50.15 7,190
Mar 11, 2024 49.25 49.34 49.12 49.25 49.25 5,188
Mar 8, 2024 50.78 50.78 50.15 50.19 50.19 3,333
Mar 7, 2024 50.89 50.89 50.72 50.86 50.86 3,980
Mar 6, 2024 50.29 50.36 50.13 50.30 50.30 1,873
Mar 5, 2024 48.64 48.71 48.42 48.52 48.52 4,625
Mar 4, 2024 48.47 48.47 48.04 48.04 48.04 24,862
Mar 1, 2024 2.34 Dividend
Mar 1, 2024 50.32 50.32 47.78 48.65 48.65 109,077
Feb 29, 2024 51.42 51.42 50.50 50.97 48.63 123,663
Feb 28, 2024 50.91 51.03 50.44 50.44 48.12 107,395
Feb 27, 2024 50.91 50.91 50.64 50.72 48.39 6,765
Feb 26, 2024 50.74 50.74 50.39 50.59 48.26 6,705
Feb 23, 2024 50.80 50.80 50.50 50.58 48.26 2,199
Feb 22, 2024 51.09 51.09 49.91 49.94 47.64 1,789
Feb 21, 2024 49.27 49.27 48.98 49.05 46.80 3,143
Feb 20, 2024 49.73 49.73 49.19 49.42 47.15 2,368
Feb 16, 2024 49.10 49.24 49.04 49.04 46.79 1,162
Feb 15, 2024 48.72 48.96 48.59 48.96 46.71 2,094
Feb 14, 2024 47.53 47.70 47.53 47.70 45.51 2,148
Feb 13, 2024 47.17 47.26 46.83 46.99 44.83 2,131
Feb 12, 2024 47.83 48.00 47.83 47.95 45.75 2,720
Feb 9, 2024 47.20 47.75 47.20 47.71 45.51 2,016
Feb 8, 2024 47.33 47.33 47.24 47.31 45.14 1,292
Feb 7, 2024 47.72 47.72 47.62 47.65 45.46 1,025
Feb 6, 2024 48.11 48.15 47.99 48.15 45.93 1,357
Feb 5, 2024 47.05 47.35 47.02 47.19 45.02 11,769
Feb 2, 2024 47.44 47.58 47.43 47.58 45.39 1,862
Feb 1, 2024 47.96 48.10 47.96 48.05 45.84 1,846
Jan 31, 2024 47.78 47.83 47.18 47.18 45.01 2,471
Jan 30, 2024 47.43 48.24 47.43 47.85 45.65 1,207
Jan 29, 2024 47.67 47.97 47.63 47.97 45.77 2,829
Jan 26, 2024 47.06 47.37 47.02 47.13 44.96 982
Jan 25, 2024 47.17 47.25 47.07 47.13 44.96 2,457
Jan 24, 2024 46.79 46.79 46.51 46.51 44.37 7,887
Jan 23, 2024 46.24 46.32 46.13 46.32 44.19 2,309
Jan 22, 2024 46.76 46.76 46.20 46.20 44.08 3,554
Jan 19, 2024 45.49 45.94 45.49 45.83 43.72 2,163
Jan 18, 2024 46.15 46.41 46.07 46.41 44.28 5,324
Jan 17, 2024 46.62 46.90 46.62 46.90 44.74 2,214
Jan 16, 2024 47.86 47.95 47.39 47.43 45.25 2,762
Jan 12, 2024 48.08 48.08 47.40 47.44 45.26 7,893
Jan 11, 2024 47.64 48.00 47.37 48.00 45.79 2,000
Jan 10, 2024 47.69 48.62 47.69 48.62 46.39 1,970
Jan 9, 2024 47.04 50.69 47.04 48.86 46.61 2,614
Jan 8, 2024 49.25 49.39 49.07 49.23 46.97 2,408
Jan 5, 2024 49.37 49.37 48.82 49.12 46.86 2,506
Jan 4, 2024 49.28 49.29 49.01 49.12 46.86 2,767
Jan 3, 2024 48.53 48.63 48.53 48.63 46.40 1,378
Jan 2, 2024 49.06 49.06 49.06 49.06 46.81 792
Dec 29, 2023 49.05 49.13 49.05 49.10 46.84 1,199
Dec 28, 2023 49.37 49.52 49.37 49.52 47.24 958
Dec 27, 2023 49.58 49.58 48.79 49.23 46.97 18,975
Dec 26, 2023 48.99 49.26 48.99 49.26 47.00 670
Dec 22, 2023 49.38 49.38 48.93 49.15 46.89 1,782
Dec 21, 2023 48.85 49.09 48.74 49.09 46.83 1,387
Dec 20, 2023 48.49 48.49 47.92 47.92 45.72 2,229
Dec 19, 2023 48.26 48.32 48.13 48.13 45.92 1,546
Dec 18, 2023 47.61 47.65 47.54 47.54 45.36 7,475
Dec 15, 2023 47.46 47.52 47.13 47.13 44.96 3,153
Dec 14, 2023 47.60 47.67 47.50 47.67 45.48 2,034
Dec 13, 2023 46.06 46.85 46.06 46.85 44.70 1,407
Dec 12, 2023 45.51 45.51 45.37 45.40 43.31 1,817
Dec 11, 2023 45.73 45.73 45.73 45.73 43.63 924
Dec 8, 2023 46.52 46.52 45.38 45.46 43.37 7,065
Dec 7, 2023 46.90 46.90 45.65 46.90 44.74 1,811
Dec 6, 2023 47.28 47.28 45.07 45.07 43.00 1,962
Dec 5, 2023 46.22 46.22 44.92 45.58 43.48 1,705
Dec 4, 2023 46.79 46.79 45.15 46.79 44.64 2,340
Dec 1, 2023 46.15 46.60 46.15 46.60 44.46 4,058
Nov 30, 2023 45.19 45.19 45.19 45.19 43.11 788
Nov 29, 2023 45.22 45.32 45.11 45.11 43.04 1,327
Nov 28, 2023 45.35 45.56 45.35 45.52 43.43 2,092
Nov 27, 2023 45.59 45.59 45.30 45.46 43.37 2,075
Nov 24, 2023 43.45 45.00 43.45 44.84 42.78 1,385
Nov 22, 2023 44.07 44.36 44.07 44.36 42.32 2,199
Nov 21, 2023 44.76 44.76 44.38 44.66 42.61 2,778
Nov 20, 2023 44.53 44.61 44.39 44.61 42.56 1,438
Nov 17, 2023 43.74 43.86 43.42 43.86 41.84 4,014
Nov 16, 2023 44.05 44.05 43.97 44.00 41.98 3,990
Nov 15, 2023 44.51 44.58 44.51 44.58 42.53 1,386
Nov 14, 2023 44.34 44.61 44.34 44.45 42.41 1,434
Nov 13, 2023 43.05 43.18 43.05 43.18 41.20 1,045
Nov 10, 2023 42.30 42.65 42.30 42.62 40.66 1,572
Nov 9, 2023 42.71 44.07 42.41 42.41 40.46 2,895
Nov 8, 2023 42.32 42.92 42.10 42.10 40.17 4,308
Nov 7, 2023 42.00 42.09 41.88 41.88 39.96 2,817
Nov 6, 2023 43.78 43.78 42.27 42.27 40.33 8,276
Nov 3, 2023 44.29 44.29 44.25 44.29 42.25 1,277
Nov 2, 2023 42.33 43.66 42.33 42.46 40.51 2,145
Nov 1, 2023 42.36 42.36 41.87 42.36 40.41 3,670
Oct 31, 2023 40.32 40.72 40.32 40.47 38.61 2,709
Oct 30, 2023 40.29 40.54 40.24 40.54 38.68 4,844
Oct 27, 2023 40.72 40.87 40.65 40.65 38.78 17,943
Oct 26, 2023 40.07 40.10 39.87 39.90 38.07 11,341
Oct 25, 2023 41.59 41.77 41.46 41.56 39.65 4,001
Oct 24, 2023 40.31 40.53 40.08 40.27 38.42 7,764
Oct 23, 2023 39.41 39.86 39.41 39.70 37.88 2,775
Oct 20, 2023 40.39 40.39 39.81 39.83 38.00 1,899
Oct 19, 2023 40.84 40.84 40.34 40.34 38.49 1,665
Oct 18, 2023 40.88 40.90 40.68 40.73 38.86 2,056
Oct 17, 2023 40.69 40.93 40.67 40.67 38.80 3,294
Oct 16, 2023 40.22 40.55 40.22 40.38 38.52 1,994
Oct 13, 2023 40.11 40.15 39.78 39.82 37.99 1,979
Oct 12, 2023 40.43 40.43 39.94 40.11 38.27 10,074
Oct 11, 2023 40.94 41.13 40.92 41.11 39.22 1,872
Oct 10, 2023 41.14 41.14 40.99 41.05 39.16 4,266
Oct 9, 2023 42.30 42.30 41.08 41.72 39.80 1,303
Oct 6, 2023 40.16 40.83 40.16 40.83 38.95 2,900
Oct 5, 2023 40.50 40.84 40.50 40.84 38.96 2,927
Oct 4, 2023 41.79 41.79 41.43 41.64 39.73 4,083
Oct 3, 2023 42.00 42.00 41.67 41.71 39.79 2,211
Oct 2, 2023 42.74 42.74 42.42 42.45 40.50 2,007
Sep 29, 2023 43.71 43.71 43.32 43.32 41.33 4,044
Sep 28, 2023 43.39 43.90 43.39 43.90 41.88 3,131
Sep 27, 2023 43.07 43.07 42.50 42.84 40.87 2,510
Sep 26, 2023 42.92 42.92 42.66 42.66 40.70 2,468
Sep 25, 2023 42.66 42.92 42.66 42.81 40.84 2,039
Sep 22, 2023 43.33 43.33 42.76 42.76 40.79 3,062
Sep 21, 2023 41.63 41.83 41.60 41.60 39.69 3,218
Sep 20, 2023 44.07 44.07 43.00 43.00 41.02 1,313
Sep 19, 2023 42.76 42.94 42.72 42.94 40.97 1,468
Sep 18, 2023 42.92 42.92 42.65 42.92 40.95 1,410
Sep 15, 2023 43.50 43.50 43.07 43.41 41.41 2,701
Sep 14, 2023 43.75 43.84 43.74 43.74 41.73 1,644
Sep 13, 2023 43.08 43.27 43.08 43.18 41.20 531
Sep 12, 2023 43.97 43.97 43.69 43.70 41.69 920
Sep 11, 2023 44.51 44.65 44.51 44.58 42.53 1,780
Sep 8, 2023 43.66 43.73 43.66 43.73 41.72 2,276
Sep 7, 2023 43.81 43.81 43.45 43.45 41.45 451
Sep 6, 2023 43.53 43.83 43.53 43.83 41.82 650
Sep 5, 2023 43.93 44.35 43.93 44.06 42.04 651
Sep 1, 2023 45.81 45.81 45.81 45.81 43.70 -
Aug 31, 2023 1.21 Dividend
Aug 31, 2023 45.81 45.81 45.81 45.81 43.70 985
Aug 30, 2023 45.01 45.70 45.01 45.59 42.34 831
Aug 29, 2023 42.79 44.99 42.79 44.99 41.79 1,144
Aug 28, 2023 44.53 44.76 44.53 44.76 41.57 887
Aug 25, 2023 43.09 43.28 43.03 43.21 40.13 1,101
Aug 24, 2023 43.23 43.23 42.67 42.98 39.92 1,026
Aug 23, 2023 42.87 43.15 42.84 42.84 39.79 1,257
Aug 22, 2023 42.19 42.19 42.16 42.16 39.16 1,588
Aug 21, 2023 43.28 43.28 43.25 43.25 40.17 1,267
Aug 18, 2023 41.45 41.67 41.45 41.67 38.70 725
Aug 17, 2023 41.10 42.01 41.10 41.81 38.83 986
Aug 16, 2023 41.67 41.72 41.25 41.50 38.54 2,494
Aug 15, 2023 41.74 41.74 41.53 41.53 38.57 24,989
Aug 14, 2023 41.85 42.02 41.65 41.85 38.87 28,617
Aug 11, 2023 41.97 41.97 41.64 41.85 38.87 1,930
Aug 10, 2023 42.94 42.94 42.37 42.51 39.48 1,410
Aug 9, 2023 41.84 42.12 41.84 41.90 38.92 2,196
Aug 8, 2023 41.15 41.74 41.15 41.74 38.77 2,020
Aug 7, 2023 41.35 41.80 41.35 41.80 38.83 1,405
Aug 4, 2023 42.53 42.53 42.40 42.40 39.38 927
Aug 3, 2023 41.94 42.14 41.84 42.14 39.14 2,787
Aug 2, 2023 42.06 42.31 42.06 42.31 39.30 1,326
Aug 1, 2023 43.10 43.66 43.10 43.66 40.55 781
Jul 31, 2023 44.13 44.41 44.05 44.05 40.91 1,180
Jul 28, 2023 43.35 43.51 43.22 43.22 40.14 1,037
Jul 27, 2023 44.26 45.00 43.91 43.91 40.78 3,495
Jul 26, 2023 44.63 46.01 44.63 46.01 42.73 2,022
Jul 25, 2023 44.90 45.43 44.90 45.43 42.19 2,489
Jul 24, 2023 44.40 44.77 44.40 44.41 41.25 9,815
Jul 21, 2023 43.94 44.15 43.82 44.11 40.97 1,971
Jul 20, 2023 45.16 45.16 43.75 43.75 40.63 2,547
Jul 19, 2023 42.85 42.85 42.06 42.06 39.06 1,488
Jul 18, 2023 41.73 41.73 40.06 41.73 38.76 5,836
Jul 17, 2023 41.76 41.76 40.86 41.27 38.33 4,287
Jul 14, 2023 41.14 41.68 41.14 41.34 38.40 4,033
Jul 13, 2023 41.29 41.29 40.92 41.28 38.34 18,509
Jul 12, 2023 40.72 40.72 39.78 40.28 37.41 2,563
Jul 11, 2023 39.30 39.53 39.04 39.53 36.71 4,743
Jul 10, 2023 38.93 39.16 38.91 39.16 36.37 5,754
Jul 7, 2023 39.29 39.53 39.07 39.53 36.71 7,067
Jul 6, 2023 38.89 39.58 38.72 38.72 35.96 4,116
Jul 5, 2023 39.71 40.29 39.67 40.26 37.39 16,638
Jul 3, 2023 40.36 40.36 40.08 40.36 37.49 1,673
Jun 30, 2023 40.02 40.02 39.62 40.02 37.17 7,513
Jun 29, 2023 39.99 39.99 39.80 39.80 36.97 2,187
Jun 28, 2023 39.37 39.37 39.05 39.37 36.57 1,835
Jun 27, 2023 40.27 40.27 39.39 40.27 37.40 11,288
Jun 26, 2023 39.72 39.72 39.48 39.48 36.67 13,542
Jun 23, 2023 39.75 39.83 39.75 39.83 36.99 2,371
Jun 22, 2023 40.75 40.76 40.46 40.76 37.86 3,922
Jun 21, 2023 41.43 41.59 41.16 41.59 38.63 4,763
Jun 20, 2023 41.96 41.96 41.55 41.93 38.94 4,571
Jun 16, 2023 42.58 42.65 42.39 42.65 39.61 1,504
Jun 15, 2023 42.47 42.74 42.47 42.53 39.50 2,207
Jun 14, 2023 42.08 42.08 42.08 42.08 39.09 539
Jun 13, 2023 42.32 42.32 41.51 41.92 38.93 1,069
Jun 12, 2023 41.50 41.79 41.50 41.79 38.81 1,481
Jun 9, 2023 41.36 41.84 41.36 41.84 38.86 1,216
Jun 8, 2023 41.14 41.54 41.14 41.54 38.58 1,690
Jun 7, 2023 39.96 42.38 39.96 39.96 37.11 950
Jun 6, 2023 40.98 41.61 40.98 41.57 38.61 1,254
Jun 5, 2023 42.13 42.50 41.75 42.50 39.47 2,613
Jun 2, 2023 41.53 42.82 41.53 42.82 39.77 1,543
Jun 1, 2023 42.00 42.33 42.00 42.05 39.06 1,272
May 31, 2023 39.93 41.18 39.93 40.58 37.69 2,146
May 30, 2023 41.47 41.76 41.15 41.15 38.22 4,226
May 26, 2023 41.84 41.84 41.00 41.80 38.82 1,660
May 25, 2023 41.10 41.66 40.66 40.66 37.76 3,461
May 24, 2023 40.73 41.39 40.44 40.59 37.70 4,829
May 23, 2023 40.26 41.44 40.26 41.29 38.35 960
May 22, 2023 40.60 41.42 40.60 41.42 38.47 1,300
May 19, 2023 41.00 41.45 41.00 41.00 38.08 1,155
May 18, 2023 39.95 41.20 39.95 41.20 38.27 4,218
May 17, 2023 39.22 42.74 39.22 42.74 39.70 1,367
May 16, 2023 39.92 40.48 39.92 40.48 37.60 4,017
May 15, 2023 40.56 41.19 39.94 40.11 37.25 6,598
May 12, 2023 39.88 41.13 39.88 41.13 38.20 3,786
May 11, 2023 40.06 41.30 40.06 40.17 37.31 3,798
May 10, 2023 40.03 40.48 40.03 40.48 37.60 1,529
May 9, 2023 39.22 40.45 39.22 40.45 37.57 2,605
May 8, 2023 40.24 40.60 39.88 40.60 37.71 4,874
May 5, 2023 38.83 40.03 38.83 38.83 36.06 2,859
May 4, 2023 38.29 39.48 38.29 38.29 35.56 2,914
May 3, 2023 38.03 38.74 38.03 38.63 35.88 4,115
May 2, 2023 39.73 40.11 39.35 40.11 37.25 3,960
May 1, 2023 38.42 40.82 38.42 39.55 36.73 12,691
Apr 28, 2023 38.92 40.12 38.92 40.12 37.26 17,830
Apr 27, 2023 40.35 41.59 40.35 41.59 38.63 3,011