Ampol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	44.30	44.45	43.58	44.02	44.02	0.73%	852,748
Oct 8, 2026	43.31	44.52	43.31	43.70	43.70	0.97%	912,880
Oct 7, 2026	43.50	43.70	42.84	43.28	43.28	-1.03%	1,319,845
Oct 6, 2026	43.83	43.97	42.87	43.73	43.73	0.51%	808,059
Oct 5, 2026	44.22	44.83	43.51	43.51	43.51	-1.61%	397,769
Oct 2, 2026	44.32	45.14	44.00	44.22	44.22	1.63%	1,124,749
Oct 1, 2026	43.68	43.93	42.78	43.51	43.51	-1.34%	1,189,427
Sep 30, 2026	43.39	44.12	43.17	44.10	44.10	0.92%	1,268,751
Sep 29, 2026	44.01	44.20	43.41	43.70	43.70	-0.93%	644,306
Sep 28, 2026	44.39	44.50	43.85	44.11	44.11	-0.81%	1,076,781
Sep 25, 2026	45.00	45.16	44.33	44.47	44.47	-0.74%	883,721
Sep 24, 2026	44.83	45.49	44.44	44.80	44.80	1.66%	2,741,352
Sep 23, 2026	44.50	44.69	43.81	44.07	44.07	-1.72%	1,395,538
Sep 22, 2026	43.80	44.84	43.49	44.84	44.84	2.37%	1,508,525
Sep 21, 2026	42.93	43.80	42.90	43.80	43.80	1.55%	744,516
Sep 18, 2026	43.00	43.38	42.71	43.13	43.13	-	2,725,269
Sep 17, 2026	43.76	43.76	42.60	43.13	43.13	-0.28%	1,343,409
Sep 16, 2026	42.69	43.49	42.45	43.25	43.25	2.46%	2,423,168
Sep 15, 2026	42.30	42.52	41.98	42.21	42.21	-0.47%	2,082,527
Sep 14, 2026	41.33	42.61	41.15	42.41	42.41	2.91%	1,498,876
Sep 11, 2026	41.31	41.91	41.09	41.21	41.21	-0.27%	859,323
Sep 10, 2026	41.71	42.13	41.27	41.32	41.32	-0.34%	1,004,549
Sep 9, 2026	40.77	41.85	40.48	41.46	41.46	1.37%	1,828,594
Sep 8, 2026	41.32	41.33	40.64	40.90	40.90	0.66%	1,669,911
Sep 7, 2026	41.20	41.20	40.35	40.63	40.63	-0.05%	943,863
Sep 4, 2026	41.40	41.96	40.17	40.65	40.65	-1.81%	3,026,962
Sep 3, 2026	42.95	43.64	42.41	43.25	41.40	0.58%	1,839,685
Sep 2, 2026	43.90	44.17	42.89	43.00	41.16	-1.83%	1,688,446
Sep 1, 2026	42.94	43.90	42.66	43.80	41.93	1.72%	1,394,450
Aug 31, 2026	42.32	43.31	42.10	43.06	41.22	2.33%	1,531,101
Aug 28, 2026	42.41	42.73	41.54	42.08	40.28	-0.43%	1,049,407
Aug 27, 2026	42.66	43.19	41.85	42.26	40.45	-1.51%	1,109,614
Aug 26, 2026	41.80	43.10	41.71	42.91	41.07	1.66%	1,468,494
Aug 25, 2026	41.78	42.80	41.53	42.21	40.40	1.54%	2,169,808
Aug 24, 2026	41.27	41.83	39.88	41.57	39.79	4.32%	2,096,790
Aug 21, 2026	39.89	40.04	39.41	39.85	38.15	0.13%	1,660,261
Aug 20, 2026	40.38	40.38	39.56	39.80	38.10	-0.80%	824,577
Aug 19, 2026	40.22	40.40	39.65	40.12	38.40	-0.05%	1,580,854
Aug 18, 2026	39.31	40.37	39.31	40.14	38.42	1.11%	1,100,846
Aug 17, 2026	40.07	40.33	39.68	39.70	38.00	-0.38%	521,298
Aug 14, 2026	40.03	40.35	39.65	39.85	38.15	-0.35%	607,815
Aug 13, 2026	39.40	40.05	39.17	39.99	38.28	0.98%	891,886
Aug 12, 2026	39.60	40.16	39.51	39.60	37.91	-0.50%	901,057
Aug 11, 2026	39.10	39.96	39.00	39.80	38.10	3.38%	1,555,457
Aug 10, 2026	38.80	38.82	38.22	38.50	36.85	-0.72%	590,476
Aug 7, 2026	38.80	39.00	38.25	38.78	37.12	0.86%	748,338
Aug 6, 2026	38.25	38.45	37.81	38.45	36.81	0.16%	640,915
Aug 5, 2026	38.15	38.64	37.81	38.39	36.75	-0.95%	1,062,343
Aug 4, 2026	39.58	39.75	38.52	38.76	37.10	-2.93%	1,157,718
Aug 3, 2026	39.90	40.34	39.66	39.93	38.22	0.08%	1,244,169