Ampol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	35.50	35.96	35.30	35.69	35.69	0.34%	1,260,634
May 18, 2026	35.65	35.94	35.28	35.57	35.57	1.48%	1,180,491
May 15, 2026	34.49	35.10	34.25	35.05	35.05	2.88%	1,959,344
May 14, 2026	33.85	34.17	33.56	34.07	34.07	0.15%	458,980
May 13, 2026	33.80	34.25	33.64	34.02	34.02	1.22%	534,785
May 12, 2026	34.25	34.47	33.51	33.61	33.61	-1.35%	1,069,218
May 11, 2026	34.05	34.33	33.63	34.07	34.07	-0.38%	706,269
May 8, 2026	34.24	34.35	33.83	34.20	34.20	-0.06%	1,196,147
May 7, 2026	33.96	34.43	33.76	34.22	34.22	-2.28%	1,664,232
May 6, 2026	35.25	35.41	34.95	35.02	35.02	-1.24%	971,379
May 5, 2026	35.70	35.94	35.37	35.46	35.46	0.51%	991,841
May 4, 2026	35.50	35.75	35.07	35.28	35.28	-1.51%	481,569
May 1, 2026	35.20	36.04	35.11	35.82	35.82	1.85%	785,797
Apr 30, 2026	34.95	35.34	34.69	35.17	35.17	1.71%	1,183,589
Apr 29, 2026	34.17	34.94	34.11	34.58	34.58	0.93%	1,027,939
Apr 28, 2026	33.70	34.26	33.60	34.26	34.26	1.27%	682,000
Apr 27, 2026	34.25	34.33	33.73	33.83	33.83	-1.08%	472,016
Apr 24, 2026	33.60	34.24	33.40	34.20	34.20	2.15%	1,119,116
Apr 23, 2026	33.55	33.98	32.88	33.48	33.48	2.07%	2,480,490
Apr 22, 2026	33.00	33.30	32.39	32.80	32.80	3.76%	1,744,176
Apr 21, 2026	32.00	32.05	31.48	31.61	31.61	-0.85%	925,397
Apr 20, 2026	32.55	32.98	31.65	31.88	31.88	-3.19%	875,662
Apr 17, 2026	33.75	33.75	32.86	32.93	32.93	-0.75%	1,191,044
Apr 16, 2026	34.49	34.85	32.96	33.18	33.18	0.15%	1,853,834
Apr 15, 2026	33.15	33.27	32.88	33.13	33.13	-2.42%	999,327
Apr 14, 2026	33.76	34.00	33.55	33.95	33.95	0.24%	735,474
Apr 13, 2026	33.68	34.15	33.52	33.87	33.87	2.64%	1,076,209
Apr 10, 2026	32.91	33.23	32.59	33.00	33.00	-0.69%	747,343
Apr 9, 2026	32.53	33.67	32.44	33.23	33.23	3.46%	1,491,192
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%	3,216,468
Mar 19, 2026	31.47	33.65	31.41	32.97	32.97	4.60%	4,126,749
Mar 18, 2026	31.00	31.79	30.86	31.52	31.52	2.37%	1,353,234
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%	1,728,754
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%	1,513,887
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