Ampol Limited (ASX:ALD)
Australia · Delayed Price · Currency is AUD 29.76
+0.23 (0.76%)
Aug 27, 2025, 11:39 AM AEST
Ampol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 29.57 | 29.72 | 29.43 | 29.53 | 29.53 | -0.40% | 850,534 |
| Aug 25, 2025 | 29.75 | 29.95 | 29.55 | 29.65 | 29.65 | 0.14% | 975,219 |
| Aug 22, 2025 | 29.80 | 29.87 | 29.41 | 29.61 | 29.61 | -1.37% | 1,333,313 |
| Aug 21, 2025 | 29.69 | 30.05 | 29.45 | 30.02 | 30.02 | 1.28% | 1,146,216 |
| Aug 20, 2025 | 29.59 | 30.02 | 29.19 | 29.64 | 29.64 | 1.65% | 1,333,579 |
| Aug 19, 2025 | 29.50 | 29.50 | 28.84 | 29.16 | 29.16 | -0.82% | 1,413,085 |
| Aug 18, 2025 | 29.00 | 29.40 | 28.73 | 29.40 | 29.40 | 0.86% | 945,099 |
| Aug 15, 2025 | 28.79 | 29.64 | 28.29 | 29.15 | 29.15 | 7.68% | 3,609,963 |
| Aug 14, 2025 | 27.08 | 27.12 | 27.05 | 27.07 | 27.07 | -0.04% | 11,502 |
| Aug 13, 2025 | 27.13 | 27.23 | 27.00 | 27.08 | 27.08 | -0.59% | 419,132 |
| Aug 12, 2025 | 27.00 | 27.24 | 26.78 | 27.24 | 27.24 | 0.55% | 925,757 |
| Aug 11, 2025 | 27.40 | 27.42 | 27.01 | 27.09 | 27.09 | -1.02% | 711,472 |
| Aug 8, 2025 | 27.20 | 27.60 | 27.10 | 27.37 | 27.37 | -0.15% | 365,433 |
| Aug 7, 2025 | 27.10 | 27.41 | 27.05 | 27.41 | 27.41 | 0.85% | 426,973 |
| Aug 6, 2025 | 27.11 | 27.31 | 27.00 | 27.18 | 27.18 | 0.26% | 389,556 |
| Aug 5, 2025 | 27.50 | 27.71 | 27.00 | 27.11 | 27.11 | -0.15% | 1,465,740 |
| Aug 4, 2025 | 27.20 | 27.22 | 26.95 | 27.15 | 27.15 | -0.98% | 494,939 |
| Aug 1, 2025 | 27.23 | 27.54 | 27.11 | 27.42 | 27.42 | 0.26% | 600,413 |
| 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 |