Ampol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	29.00	29.24	28.80	29.16	-	1.11%	199,921
Feb 4, 2026	28.55	28.99	28.35	28.84	28.84	0.98%	496,559
Feb 3, 2026	28.50	28.79	28.40	28.56	28.56	0.18%	582,222
Feb 2, 2026	28.35	29.02	28.25	28.51	28.51	-1.14%	722,327
Jan 30, 2026	28.65	28.93	28.39	28.84	28.84	0.73%	1,597,747
Jan 29, 2026	29.18	29.18	27.70	28.63	28.63	-1.78%	1,475,295
Jan 28, 2026	29.92	29.93	28.91	29.15	29.15	-3.89%	1,329,312
Jan 27, 2026	30.50	30.60	30.22	30.33	30.33	0.10%	769,399
Jan 23, 2026	30.79	30.79	30.24	30.30	30.30	-1.01%	836,807
Jan 22, 2026	30.03	30.64	30.00	30.61	30.61	2.17%	1,267,643
Jan 21, 2026	29.80	30.16	29.35	29.96	29.96	0.20%	981,796
Jan 20, 2026	29.02	29.90	29.02	29.90	29.90	1.67%	2,086,421
Jan 19, 2026	29.30	29.53	29.20	29.41	29.41	0.38%	505,513
Jan 16, 2026	29.00	29.68	29.00	29.30	29.30	-0.98%	1,032,929
Jan 15, 2026	28.90	29.59	28.89	29.59	29.59	1.89%	1,209,815
Jan 14, 2026	29.80	29.82	29.03	29.04	29.04	-2.06%	1,483,885
Jan 13, 2026	31.20	31.24	29.61	29.65	29.65	-4.82%	1,638,033
Jan 12, 2026	30.49	31.28	30.43	31.15	31.15	2.06%	713,283
Jan 9, 2026	30.13	30.66	30.13	30.52	30.52	1.03%	659,295
Jan 8, 2026	30.32	30.53	30.08	30.21	30.21	-0.89%	714,714
Jan 7, 2026	30.60	31.24	30.39	30.48	30.48	-2.34%	776,833
Jan 6, 2026	31.66	32.05	31.18	31.21	31.21	-2.65%	942,580
Jan 5, 2026	32.00	32.44	31.84	32.06	32.06	-0.19%	620,020
Jan 2, 2026	31.93	32.30	31.79	32.12	32.12	0.60%	280,822
Dec 31, 2025	31.90	31.99	31.62	31.93	31.93	0.03%	296,366
Dec 30, 2025	32.04	32.21	31.91	31.92	31.92	0.41%	272,670
Dec 29, 2025	32.00	32.14	31.79	31.79	31.79	-1.37%	290,662
Dec 24, 2025	32.12	32.36	31.94	32.23	32.23	0.03%	181,211
Dec 23, 2025	32.05	32.34	31.95	32.22	32.22	0.47%	640,654
Dec 22, 2025	31.84	32.14	31.84	32.07	32.07	0.72%	646,119
Dec 19, 2025	31.74	32.08	31.52	31.84	31.84	-0.69%	2,332,796
Dec 18, 2025	32.44	32.44	31.65	32.06	32.06	-0.19%	1,252,212
Dec 17, 2025	32.24	32.38	31.52	32.12	32.12	-1.38%	1,164,371
Dec 16, 2025	32.85	33.14	32.29	32.57	32.57	-0.70%	898,224
Dec 15, 2025	32.65	32.95	32.42	32.80	32.80	0.46%	699,041
Dec 12, 2025	32.59	32.76	32.49	32.65	32.65	0.55%	653,286
Dec 11, 2025	32.50	32.57	32.13	32.47	32.47	1.72%	1,460,740
Dec 10, 2025	31.90	32.74	31.76	31.92	31.92	0.63%	1,239,998
Dec 9, 2025	31.56	31.84	31.51	31.72	31.72	-0.16%	507,003
Dec 8, 2025	31.90	32.21	31.64	31.77	31.77	-0.78%	289,350
Dec 5, 2025	32.29	32.35	31.66	32.02	32.02	-0.53%	1,470,734
Dec 4, 2025	32.13	32.19	31.74	32.19	32.19	0.59%	812,613
Dec 3, 2025	31.33	32.00	31.13	32.00	32.00	1.72%	1,284,100
Dec 2, 2025	30.86	31.80	30.76	31.46	31.46	1.65%	1,216,666
Dec 1, 2025	30.65	31.13	30.60	30.95	30.95	0.58%	948,050
Nov 28, 2025	30.80	31.08	30.44	30.77	30.77	-1.09%	1,319,112
Nov 27, 2025	31.92	31.92	30.74	31.11	31.11	-1.14%	817,390
Nov 26, 2025	31.45	31.67	31.35	31.47	31.47	0.93%	1,737,751
Nov 25, 2025	30.69	31.20	30.69	31.18	31.18	0.71%	858,764
Nov 24, 2025	30.60	30.96	30.48	30.96	30.96	0.98%	1,054,834