Ampol Limited (ASX:ALD)
Australia · Delayed Price · Currency is AUD 31.02
-0.29 (-0.93%)
Oct 27, 2025, 4:10 PM AEST
Ampol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.41 | 31.67 | 31.19 | 31.31 | 31.31 | 0.35% | 1,213,147 |
| Oct 23, 2025 | 29.95 | 31.49 | 29.79 | 31.20 | 31.20 | 4.07% | 1,735,812 |
| Oct 22, 2025 | 30.00 | 30.00 | 29.46 | 29.98 | 29.98 | 0.44% | 1,266,057 |
| Oct 21, 2025 | 29.73 | 29.98 | 29.59 | 29.85 | 29.85 | 0.84% | 837,267 |
| Oct 20, 2025 | 29.73 | 29.80 | 29.21 | 29.60 | 29.60 | -0.34% | 746,711 |
| Oct 17, 2025 | 29.92 | 29.99 | 29.63 | 29.70 | 29.70 | -1.59% | 846,455 |
| Oct 16, 2025 | 30.38 | 30.47 | 30.08 | 30.18 | 30.18 | -0.49% | 774,139 |
| Oct 15, 2025 | 30.35 | 30.50 | 29.99 | 30.33 | 30.33 | 0.26% | 1,350,549 |
| Oct 14, 2025 | 29.80 | 30.25 | 29.80 | 30.25 | 30.25 | 1.34% | 889,719 |
| Oct 13, 2025 | 29.95 | 30.00 | 29.55 | 29.85 | 29.85 | -0.50% | 521,276 |
| Oct 10, 2025 | 29.74 | 30.37 | 29.64 | 30.00 | 30.00 | 0.60% | 878,520 |
| Oct 9, 2025 | 30.01 | 30.14 | 29.54 | 29.82 | 29.82 | -0.17% | 590,309 |
| Oct 8, 2025 | 30.30 | 30.49 | 29.76 | 29.87 | 29.87 | -1.39% | 758,967 |
| Oct 7, 2025 | 30.24 | 30.69 | 30.24 | 30.29 | 30.29 | 0.40% | 1,014,257 |
| Oct 6, 2025 | 30.12 | 30.30 | 29.93 | 30.17 | 30.17 | 0.30% | 357,902 |
| Oct 5, 2025 | 30.12 | 30.12 | 30.04 | 30.08 | 30.08 | 0.33% | 3,947 |
| Oct 3, 2025 | 30.00 | 30.08 | 29.72 | 29.98 | 29.98 | -0.07% | 582,913 |
| Oct 2, 2025 | 30.37 | 30.46 | 29.84 | 30.00 | 30.00 | -0.60% | 761,407 |
| Oct 1, 2025 | 30.30 | 30.47 | 30.02 | 30.18 | 30.18 | 0.90% | 666,397 |
| Sep 30, 2025 | 29.88 | 30.18 | 29.71 | 29.91 | 29.91 | -1.19% | 637,836 |
| Sep 29, 2025 | 30.50 | 30.60 | 30.16 | 30.27 | 30.27 | -0.82% | 620,293 |
| Sep 26, 2025 | 30.30 | 30.83 | 30.23 | 30.52 | 30.52 | 0.76% | 688,885 |
| Sep 25, 2025 | 29.67 | 30.40 | 29.60 | 30.29 | 30.29 | 1.61% | 1,319,857 |
| Sep 24, 2025 | 29.36 | 29.95 | 29.36 | 29.81 | 29.81 | 0.68% | 420,044 |
| Sep 23, 2025 | 29.57 | 29.71 | 29.41 | 29.61 | 29.61 | 0.14% | 498,724 |
| Sep 22, 2025 | 29.75 | 29.85 | 29.40 | 29.57 | 29.57 | -0.54% | 308,643 |
| Sep 19, 2025 | 30.30 | 30.41 | 29.56 | 29.73 | 29.73 | -1.59% | 2,456,798 |
| Sep 18, 2025 | 30.60 | 30.60 | 30.07 | 30.21 | 30.21 | -1.27% | 692,047 |
| Sep 17, 2025 | 30.42 | 31.00 | 30.33 | 30.60 | 30.60 | 0.59% | 744,660 |
| Sep 16, 2025 | 29.95 | 30.48 | 29.90 | 30.42 | 30.42 | 1.54% | 541,833 |
| Sep 15, 2025 | 29.85 | 30.08 | 29.67 | 29.96 | 29.96 | 0.54% | 595,622 |
| Sep 12, 2025 | 29.99 | 30.10 | 29.55 | 29.80 | 29.80 | -0.83% | 487,383 |
| Sep 11, 2025 | 30.22 | 30.24 | 29.88 | 30.05 | 30.05 | 0.33% | 489,294 |
| Sep 10, 2025 | 29.99 | 30.01 | 29.71 | 29.95 | 29.95 | -0.33% | 616,990 |
| Sep 9, 2025 | 30.45 | 30.51 | 29.89 | 30.05 | 30.05 | -1.38% | 515,160 |
| Sep 8, 2025 | 30.11 | 30.58 | 30.04 | 30.47 | 30.47 | -0.49% | 994,366 |
| Sep 5, 2025 | 30.20 | 30.69 | 30.09 | 30.62 | 30.62 | 0.89% | 713,404 |
| Sep 4, 2025 | 29.60 | 30.36 | 29.60 | 30.35 | 30.35 | 1.91% | 1,194,320 |
| Sep 3, 2025 | 30.38 | 30.46 | 29.66 | 29.78 | 29.78 | -1.06% | 864,210 |
| Sep 2, 2025 | 29.60 | 30.14 | 29.52 | 30.10 | 30.10 | 1.18% | 1,186,255 |
| Sep 1, 2025 | 29.30 | 29.78 | 29.29 | 29.75 | 29.75 | 1.19% | 566,630 |
| Aug 29, 2025 | 29.00 | 29.40 | 28.69 | 29.40 | 29.40 | -0.03% | 1,201,478 |
| Aug 28, 2025 | 29.40 | 29.71 | 29.19 | 29.41 | 29.01 | -0.14% | 634,560 |
| Aug 27, 2025 | 29.53 | 29.88 | 29.38 | 29.45 | 29.05 | -0.27% | 565,277 |
| Aug 26, 2025 | 29.57 | 29.72 | 29.43 | 29.53 | 29.13 | -0.40% | 850,534 |
| Aug 25, 2025 | 29.75 | 29.95 | 29.55 | 29.65 | 29.25 | 0.14% | 975,219 |
| Aug 22, 2025 | 29.80 | 29.87 | 29.41 | 29.61 | 29.21 | -1.37% | 1,333,313 |
| Aug 21, 2025 | 29.69 | 30.05 | 29.45 | 30.02 | 29.61 | 1.28% | 1,146,216 |
| Aug 20, 2025 | 29.59 | 30.02 | 29.19 | 29.64 | 29.24 | 1.65% | 1,333,579 |
| Aug 19, 2025 | 29.50 | 29.50 | 28.84 | 29.16 | 28.76 | -0.82% | 1,413,085 |