Ampol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	39.10	39.73	39.00	39.67	-	3.04%	808,754
Aug 10, 2026	38.80	38.82	38.22	38.50	38.50	-0.72%	590,476
Aug 7, 2026	38.80	39.00	38.25	38.78	38.78	0.86%	748,338
Aug 6, 2026	38.25	38.45	37.81	38.45	38.45	0.16%	640,915
Aug 5, 2026	38.15	38.64	37.81	38.39	38.39	-0.95%	1,062,343
Aug 4, 2026	39.58	39.75	38.52	38.76	38.76	-2.93%	1,157,718
Aug 3, 2026	39.90	40.34	39.66	39.93	39.93	0.08%	1,244,169
Jul 31, 2026	39.23	39.90	39.12	39.90	39.90	1.04%	1,744,609
Jul 30, 2026	40.50	40.74	39.44	39.49	39.49	0.23%	1,315,120
Jul 29, 2026	38.71	39.40	38.62	39.40	39.40	1.29%	1,019,363
Jul 28, 2026	38.00	38.95	37.71	38.90	38.90	2.26%	926,784
Jul 27, 2026	37.87	38.24	37.31	38.04	38.04	-1.63%	981,407
Jul 24, 2026	39.28	39.43	38.52	38.67	38.67	-0.80%	874,120
Jul 23, 2026	39.05	39.31	38.95	38.98	38.98	0.15%	772,739
Jul 22, 2026	38.08	39.07	37.95	38.92	38.92	2.13%	1,235,888
Jul 21, 2026	38.00	38.40	37.69	38.11	38.11	0.47%	1,424,892
Jul 20, 2026	38.35	39.03	37.93	37.93	37.93	1.01%	1,316,523
Jul 17, 2026	37.05	37.84	37.01	37.55	37.55	1.68%	1,362,711
Jul 16, 2026	36.82	37.38	36.73	36.93	36.93	-0.57%	1,690,379
Jul 15, 2026	36.98	37.87	36.91	37.14	37.14	-1.12%	1,082,093
Jul 14, 2026	37.50	37.97	37.36	37.56	37.56	2.20%	1,492,666
Jul 13, 2026	35.65	36.91	35.65	36.75	36.75	4.17%	1,157,464
Jul 10, 2026	34.61	35.48	34.61	35.28	35.28	-0.03%	821,999
Jul 9, 2026	35.52	36.15	35.11	35.29	35.29	1.47%	1,204,725
Jul 8, 2026	34.95	35.75	34.57	34.78	34.78	1.37%	1,659,210
Jul 7, 2026	33.90	34.51	33.46	34.31	34.31	2.27%	1,143,238
Jul 6, 2026	33.91	34.05	33.45	33.55	33.55	-0.97%	478,810
Jul 3, 2026	33.87	34.15	33.63	33.88	33.88	1.04%	682,520
Jul 2, 2026	32.90	33.57	32.73	33.53	33.53	1.98%	3,572,939
Jul 1, 2026	32.81	33.12	32.28	32.88	32.88	-0.06%	1,440,303
Jun 30, 2026	32.88	33.30	32.44	32.90	32.90	0.64%	1,038,102
Jun 29, 2026	32.60	32.98	32.33	32.69	32.69	0.40%	1,424,462
Jun 26, 2026	32.10	33.03	32.10	32.56	32.56	-0.06%	773,586
Jun 25, 2026	33.00	33.35	32.49	32.58	32.58	-0.34%	1,030,558
Jun 24, 2026	33.12	33.14	32.61	32.69	32.69	-0.91%	2,866,338
Jun 23, 2026	33.43	33.43	32.66	32.99	32.99	-0.96%	1,059,691
Jun 22, 2026	33.43	33.69	32.94	33.31	33.31	0.45%	592,011
Jun 19, 2026	32.93	33.53	32.63	33.16	33.16	-0.60%	2,537,262
Jun 18, 2026	33.47	33.74	33.10	33.36	33.36	-0.63%	691,073
Jun 17, 2026	33.60	33.78	32.67	33.57	33.57	-1.03%	943,661
Jun 16, 2026	33.81	34.35	33.52	33.92	33.92	0.36%	1,127,392
Jun 15, 2026	36.00	36.00	33.75	33.80	33.80	-7.27%	2,102,962
Jun 12, 2026	36.32	36.69	36.00	36.45	36.45	-0.87%	491,324
Jun 11, 2026	36.90	37.13	36.77	36.77	36.77	0.30%	542,164
Jun 10, 2026	36.35	36.88	36.20	36.66	36.66	0.30%	1,149,248
Jun 9, 2026	36.00	36.82	35.93	36.55	36.55	1.47%	1,012,511
Jun 5, 2026	36.48	36.65	35.84	36.02	36.02	-0.99%	804,383
Jun 4, 2026	35.38	36.48	35.12	36.38	36.38	4.06%	947,225
Jun 3, 2026	34.75	34.96	34.31	34.96	34.96	3.43%	883,083
Jun 2, 2026	34.05	34.10	33.47	33.80	33.80	0.24%	630,349