Ampol Limited (ASX:ALD)
Australia · Delayed Price · Currency is AUD 27.42
+0.07 (0.26%)
Aug 1, 2025, 4:10 PM AEST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.23 | 27.54 | 27.11 | 27.42 | 27.42 | 0.26% | 599,727 |
| Jul 31, 2025 | 27.04 | 27.37 | 26.94 | 27.35 | 27.35 | 0.70% | 927,547 |
| Jul 30, 2025 | 26.95 | 27.53 | 26.95 | 27.16 | 27.16 | 1.12% | 706,619 |
| Jul 29, 2025 | 27.21 | 27.26 | 26.44 | 26.86 | 26.86 | -1.54% | 792,253 |
| Jul 28, 2025 | 27.50 | 27.81 | 27.28 | 27.28 | 27.28 | -0.87% | 787,965 |
| Jul 25, 2025 | 27.08 | 27.52 | 26.99 | 27.52 | 27.52 | 0.92% | 727,011 |
| Jul 24, 2025 | 27.85 | 28.03 | 27.26 | 27.27 | 27.27 | -1.80% | 1,215,246 |
| Jul 23, 2025 | 27.46 | 28.06 | 27.45 | 27.77 | 27.77 | 3.27% | 1,052,183 |
| Jul 22, 2025 | 27.25 | 27.26 | 26.79 | 26.89 | 26.89 | -1.21% | 608,831 |
| Jul 21, 2025 | 27.10 | 27.22 | 26.81 | 27.22 | 27.22 | -0.22% | 306,821 |
| Jul 18, 2025 | 27.17 | 27.41 | 27.03 | 27.28 | 27.28 | 0.78% | 886,746 |
| Jul 17, 2025 | 26.59 | 27.07 | 26.28 | 27.07 | 27.07 | 2.38% | 986,982 |
| Jul 16, 2025 | 26.39 | 26.55 | 26.23 | 26.44 | 26.44 | -0.64% | 504,597 |
| Jul 15, 2025 | 26.28 | 26.68 | 26.27 | 26.61 | 26.61 | 2.07% | 630,511 |
| Jul 14, 2025 | 25.91 | 26.38 | 25.91 | 26.07 | 26.07 | 0.62% | 476,768 |
| Jul 11, 2025 | 26.07 | 26.11 | 25.81 | 25.91 | 25.91 | 0.12% | 374,143 |
| Jul 10, 2025 | 26.25 | 26.28 | 25.81 | 25.88 | 25.88 | -1.26% | 284,803 |
| Jul 9, 2025 | 25.72 | 26.34 | 25.58 | 26.21 | 26.21 | 2.91% | 761,249 |
| Jul 8, 2025 | 25.66 | 25.74 | 25.30 | 25.47 | 25.47 | -1.47% | 633,303 |
| Jul 7, 2025 | 25.72 | 26.03 | 25.60 | 25.85 | 25.85 | 0.78% | 483,395 |
| Jul 4, 2025 | 25.84 | 25.96 | 25.40 | 25.65 | 25.65 | -0.23% | 709,113 |
| Jul 3, 2025 | 25.83 | 26.09 | 25.67 | 25.71 | 25.71 | -0.27% | 934,698 |
| Jul 2, 2025 | 25.57 | 26.00 | 25.35 | 25.78 | 25.78 | 0.66% | 1,202,095 |
| Jul 1, 2025 | 25.70 | 25.78 | 25.34 | 25.61 | 25.61 | -0.51% | 796,531 |
| Jun 30, 2025 | 25.20 | 25.88 | 24.93 | 25.74 | 25.74 | 2.88% | 1,230,710 |
| Jun 27, 2025 | 25.47 | 25.67 | 24.89 | 25.02 | 25.02 | -1.30% | 1,119,220 |
| Jun 26, 2025 | 24.80 | 25.35 | 24.80 | 25.35 | 25.35 | 1.73% | 1,030,134 |
| Jun 25, 2025 | 25.37 | 25.48 | 24.67 | 24.92 | 24.92 | -1.66% | 1,464,304 |
| Jun 24, 2025 | 25.50 | 25.72 | 25.00 | 25.34 | 25.34 | -2.05% | 1,095,020 |
| Jun 23, 2025 | 26.00 | 26.16 | 25.63 | 25.87 | 25.87 | 0.47% | 1,638,910 |
| Jun 20, 2025 | 25.95 | 26.01 | 25.63 | 25.75 | 25.75 | -0.81% | 1,716,028 |
| Jun 19, 2025 | 26.36 | 26.40 | 25.82 | 25.96 | 25.96 | -1.89% | 1,018,249 |
| Jun 18, 2025 | 26.04 | 26.72 | 25.93 | 26.46 | 26.46 | 2.72% | 1,572,256 |
| Jun 17, 2025 | 25.69 | 25.95 | 25.50 | 25.76 | 25.76 | -0.39% | 711,920 |
| Jun 16, 2025 | 26.00 | 26.94 | 25.76 | 25.86 | 25.86 | 0.19% | 827,888 |
| Jun 13, 2025 | 25.39 | 26.06 | 25.20 | 25.81 | 25.81 | 2.22% | 714,383 |
| Jun 12, 2025 | 25.67 | 25.87 | 25.15 | 25.25 | 25.25 | -0.67% | 722,385 |
| Jun 11, 2025 | 25.60 | 25.75 | 25.37 | 25.42 | 25.42 | -0.16% | 568,538 |
| Jun 10, 2025 | 25.46 | 25.79 | 25.16 | 25.46 | 25.46 | 0.12% | 607,378 |
| Jun 6, 2025 | 25.26 | 25.67 | 25.23 | 25.43 | 25.43 | -0.47% | 502,025 |
| Jun 5, 2025 | 25.95 | 25.95 | 25.47 | 25.55 | 25.55 | -0.20% | 632,273 |
| Jun 4, 2025 | 25.80 | 25.89 | 25.39 | 25.60 | 25.60 | 0.35% | 1,514,921 |
| Jun 3, 2025 | 25.47 | 25.58 | 25.19 | 25.51 | 25.51 | 0.67% | 531,392 |
| Jun 2, 2025 | 25.57 | 25.83 | 25.25 | 25.34 | 25.34 | -0.74% | 394,372 |
| May 30, 2025 | 25.20 | 25.63 | 25.08 | 25.53 | 25.53 | 0.67% | 949,987 |
| May 29, 2025 | 25.49 | 25.79 | 25.25 | 25.36 | 25.36 | -0.70% | 568,181 |
| May 28, 2025 | 25.73 | 25.86 | 25.45 | 25.54 | 25.54 | -0.82% | 479,723 |
| May 27, 2025 | 25.56 | 25.87 | 25.37 | 25.75 | 25.75 | 1.78% | 377,523 |
| May 26, 2025 | 25.50 | 25.70 | 25.30 | 25.30 | 25.30 | -0.78% | 438,708 |
| May 23, 2025 | 25.45 | 25.65 | 25.31 | 25.50 | 25.50 | 1.03% | 702,201 |