Ampol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	32.53	33.67	32.44	33.15	-	3.21%	540,366
Apr 8, 2026	31.91	32.25	31.01	32.12	32.12	-3.92%	1,863,133
Apr 7, 2026	33.21	33.49	32.70	33.43	33.43	0.48%	902,143
Apr 2, 2026	32.90	33.78	32.78	33.27	33.27	-0.98%	1,440,564
Apr 1, 2026	32.75	33.75	32.62	33.60	33.60	-0.24%	1,375,554
Mar 31, 2026	34.20	34.83	33.57	33.68	33.68	-0.94%	1,775,473
Mar 30, 2026	33.83	34.39	33.73	34.00	34.00	0.62%	1,271,605
Mar 27, 2026	33.40	33.89	33.31	33.79	33.79	1.99%	1,251,404
Mar 26, 2026	33.00	33.63	32.96	33.13	33.13	0.39%	1,572,061
Mar 25, 2026	34.00	34.05	32.62	33.00	33.00	-2.45%	1,613,857
Mar 24, 2026	32.75	34.02	32.36	33.83	33.83	1.17%	1,487,658
Mar 23, 2026	33.45	33.81	33.20	33.44	33.44	1.00%	1,926,294
Mar 20, 2026	34.12	34.29	32.89	33.11	33.11	0.42%	3,059,368
Mar 19, 2026	31.47	33.65	31.41	32.97	32.97	4.60%	4,095,001
Mar 18, 2026	31.00	31.79	30.86	31.52	31.52	2.37%	1,033,904
Mar 17, 2026	30.25	30.96	30.12	30.79	30.79	-0.23%	591,000
Mar 16, 2026	30.96	31.43	30.86	30.86	30.86	0.03%	1,722,557
Mar 13, 2026	30.80	30.97	30.46	30.85	30.85	1.92%	1,976,427
Mar 12, 2026	29.95	30.85	29.88	30.27	30.27	2.89%	2,460,833
Mar 11, 2026	29.50	30.41	29.20	29.42	29.42	-1.70%	1,510,878
Mar 10, 2026	31.17	31.33	29.79	29.93	29.93	-4.53%	1,365,757
Mar 9, 2026	30.80	31.79	30.66	31.35	31.35	1.26%	3,293,469
Mar 6, 2026	31.42	32.67	30.96	30.96	30.96	-3.43%	2,706,549
Mar 5, 2026	30.31	32.39	29.71	32.06	31.46	8.53%	3,053,592
Mar 4, 2026	30.73	30.73	29.35	29.54	28.99	-1.47%	1,297,523
Mar 3, 2026	29.41	30.73	29.37	29.98	29.42	3.17%	1,762,024
Mar 2, 2026	29.01	29.59	28.68	29.06	28.52	3.16%	1,312,940
Feb 27, 2026	27.90	28.33	27.67	28.17	27.64	1.51%	1,800,842
Feb 26, 2026	27.80	27.97	27.58	27.75	27.23	-	687,605
Feb 25, 2026	28.68	28.74	27.71	27.75	27.23	-3.18%	876,120
Feb 24, 2026	27.97	28.76	27.73	28.66	28.12	1.06%	1,517,364
Feb 23, 2026	29.05	29.40	27.62	28.36	27.83	-2.14%	802,650
Feb 20, 2026	28.72	29.31	28.65	28.98	28.44	-0.75%	881,911
Feb 19, 2026	29.21	29.32	28.96	29.20	28.65	1.18%	804,716
Feb 18, 2026	28.36	28.86	28.14	28.86	28.32	1.83%	465,196
Feb 17, 2026	28.96	28.96	28.34	28.34	27.81	-1.12%	478,429
Feb 16, 2026	28.81	29.16	28.61	28.66	28.12	-0.86%	404,162
Feb 13, 2026	29.50	29.50	28.74	28.91	28.37	-1.33%	485,003
Feb 12, 2026	29.89	29.89	29.24	29.30	28.75	-0.91%	784,187
Feb 11, 2026	29.46	29.57	29.23	29.57	29.02	0.37%	325,094
Feb 10, 2026	29.75	29.80	29.25	29.46	28.91	-0.14%	467,837
Feb 9, 2026	28.80	29.52	28.80	29.50	28.95	2.72%	638,034
Feb 6, 2026	28.91	29.12	28.33	28.72	28.18	-1.64%	783,893
Feb 5, 2026	29.00	29.30	28.80	29.20	28.65	1.25%	679,753
Feb 4, 2026	28.55	28.99	28.35	28.84	28.30	0.98%	496,559
Feb 3, 2026	28.50	28.79	28.40	28.56	28.03	0.18%	582,222
Feb 2, 2026	28.35	29.02	28.25	28.51	27.98	-1.14%	722,327
Jan 30, 2026	28.65	28.93	28.39	28.84	28.30	0.73%	1,597,747
Jan 29, 2026	29.18	29.18	27.70	28.63	28.09	-1.78%	1,475,295
Jan 28, 2026	29.92	29.93	28.91	29.15	28.60	-3.89%	1,329,312