Ampol Limited (CTXAY)
OTCMKTS
· Delayed Price · Currency is USD
31.95
+1.58 (5.20%)
May 2, 2025, 3:36 PM EDT
Ampol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 31.69 | 31.95 | 31.69 | 31.95 | 31.95 | 5.20% | 3,291 |
| May 1, 2025 | 29.90 | 30.40 | 29.90 | 30.37 | 30.37 | 1.32% | 12,863 |
| Apr 30, 2025 | 29.77 | 30.52 | 29.77 | 29.98 | 29.98 | 0.65% | 11,239 |
| Apr 29, 2025 | 30.77 | 31.16 | 29.59 | 29.78 | 29.78 | 2.16% | 2,723 |
| Apr 28, 2025 | 29.24 | 29.24 | 28.87 | 29.15 | 29.15 | 2.33% | 24,564 |
| Apr 25, 2025 | 29.67 | 29.67 | 28.26 | 28.49 | 28.49 | 1.55% | 3,763 |
| Apr 24, 2025 | 28.28 | 31.16 | 27.53 | 28.05 | 28.05 | -5.09% | 19,697 |
| Apr 23, 2025 | 29.71 | 30.95 | 28.16 | 29.56 | 29.56 | 1.88% | 7,166 |
| Apr 22, 2025 | 30.52 | 30.52 | 28.03 | 29.01 | 29.01 | 2.65% | 15,563 |
| Apr 21, 2025 | 29.70 | 29.70 | 27.93 | 28.26 | 28.26 | -4.85% | 21,085 |
| Apr 17, 2025 | 29.07 | 29.75 | 27.67 | 29.70 | 29.70 | 11.82% | 24,686 |
| Apr 16, 2025 | 26.06 | 26.56 | 25.46 | 26.56 | 26.56 | -2.21% | 1,636 |
| Apr 15, 2025 | 27.10 | 27.16 | 26.76 | 27.16 | 27.16 | 1.34% | 7,284 |
| Apr 14, 2025 | 26.41 | 26.80 | 26.41 | 26.80 | 26.80 | 1.09% | 9,548 |
| Apr 11, 2025 | 26.85 | 27.20 | 25.62 | 26.51 | 26.51 | -2.64% | 10,819 |
| Apr 10, 2025 | 26.58 | 27.28 | 26.22 | 27.23 | 27.23 | -0.18% | 15,375 |
| Apr 9, 2025 | 25.26 | 27.28 | 23.99 | 27.28 | 27.28 | 9.82% | 18,029 |
| Apr 8, 2025 | 26.18 | 26.41 | 24.84 | 24.84 | 24.84 | -2.36% | 14,660 |
| Apr 7, 2025 | 25.31 | 25.94 | 24.69 | 25.44 | 25.44 | -10.74% | 16,382 |
| Apr 4, 2025 | 26.19 | 28.50 | 26.03 | 28.50 | 28.50 | -1.55% | 4,369 |
| Apr 3, 2025 | 29.65 | 29.65 | 28.95 | 28.95 | 28.95 | -1.03% | 22,849 |
| Apr 2, 2025 | 29.95 | 29.95 | 28.21 | 29.25 | 29.25 | -0.88% | 3,062 |
| Apr 1, 2025 | 30.39 | 30.39 | 29.33 | 29.51 | 29.51 | 0.12% | 9,555 |
| Mar 31, 2025 | 29.16 | 29.48 | 29.04 | 29.48 | 29.48 | -1.98% | 17,625 |
| Mar 28, 2025 | 30.27 | 30.39 | 30.01 | 30.07 | 30.07 | -1.04% | 6,359 |
| Mar 27, 2025 | 30.38 | 30.40 | 30.25 | 30.39 | 30.39 | 2.24% | 10,089 |
| Mar 26, 2025 | 29.99 | 30.03 | 29.72 | 29.72 | 29.72 | -1.65% | 3,914 |
| Mar 25, 2025 | 30.88 | 31.48 | 30.22 | 30.22 | 30.22 | -0.62% | 22,237 |
| Mar 24, 2025 | 30.30 | 30.59 | 30.30 | 30.41 | 30.41 | 1.57% | 23,218 |
| Mar 21, 2025 | 29.90 | 30.92 | 29.89 | 29.94 | 29.94 | -2.09% | 25,546 |
| Mar 20, 2025 | 31.18 | 31.18 | 30.58 | 30.58 | 30.58 | 0.63% | 2,146 |
| Mar 19, 2025 | 30.18 | 30.47 | 30.09 | 30.39 | 30.39 | -0.94% | 3,249 |
| Mar 18, 2025 | 30.84 | 30.85 | 30.66 | 30.68 | 30.68 | -2.01% | 11,531 |
| Mar 17, 2025 | 31.25 | 31.36 | 31.10 | 31.31 | 31.31 | 3.25% | 27,645 |
| Mar 14, 2025 | 30.24 | 30.35 | 30.17 | 30.32 | 30.32 | 0.83% | 10,447 |
| Mar 13, 2025 | 30.23 | 30.35 | 30.07 | 30.07 | 30.07 | -0.66% | 11,162 |
| Mar 12, 2025 | 30.10 | 30.28 | 30.01 | 30.27 | 30.27 | 0.50% | 5,888 |
| Mar 11, 2025 | 30.34 | 30.34 | 29.92 | 30.12 | 30.12 | -0.73% | 5,123 |
| Mar 10, 2025 | 34.88 | 34.88 | 30.34 | 30.34 | 30.34 | -2.13% | 16,761 |
| Mar 7, 2025 | 35.06 | 35.06 | 30.62 | 31.00 | 30.94 | -0.03% | 7,739 |
| Mar 6, 2025 | 31.12 | 31.15 | 31.01 | 31.01 | 30.95 | -1.83% | 13,184 |
| Mar 5, 2025 | 31.57 | 31.79 | 31.35 | 31.59 | 31.52 | -2.81% | 3,324 |
| Mar 4, 2025 | 32.47 | 32.95 | 32.37 | 32.50 | 32.43 | -1.43% | 4,818 |
| Mar 3, 2025 | 33.40 | 33.50 | 32.97 | 32.97 | 32.90 | -0.12% | 9,227 |
| Feb 28, 2025 | 32.91 | 33.02 | 32.69 | 33.01 | 32.94 | 0.49% | 9,280 |
| Feb 27, 2025 | 33.05 | 33.10 | 32.85 | 32.85 | 32.78 | -0.15% | 6,084 |
| Feb 26, 2025 | 32.20 | 33.00 | 31.71 | 32.90 | 32.83 | 1.36% | 8,339 |
| Feb 25, 2025 | 32.10 | 33.12 | 31.80 | 32.46 | 32.39 | -8.56% | 3,212 |
| Feb 24, 2025 | 35.10 | 35.50 | 33.74 | 35.50 | 35.43 | 0.37% | 10,007 |
| Feb 21, 2025 | 37.49 | 37.49 | 35.35 | 35.37 | 35.30 | -1.17% | 7,817 |