Ampol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	41.66	41.72	41.56	41.63	41.63	-0.56%	2,362
Feb 9, 2026	41.72	41.88	41.72	41.87	41.87	3.35%	763
Feb 6, 2026	40.29	40.51	40.29	40.51	40.51	0.36%	1,553
Feb 5, 2026	40.54	40.55	40.36	40.36	40.36	0.40%	1,159
Feb 4, 2026	40.30	40.30	40.17	40.20	40.20	0.94%	1,678
Feb 3, 2026	39.85	39.85	39.82	39.82	39.82	0.32%	915
Feb 2, 2026	39.77	39.84	39.70	39.70	39.70	0.27%	2,029
Jan 30, 2026	40.32	40.33	39.59	39.59	39.59	-1.52%	4,071
Jan 29, 2026	40.20	40.20	40.20	40.20	40.20	-0.81%	452
Jan 28, 2026	40.59	40.59	40.53	40.53	40.53	-4.55%	840
Jan 27, 2026	42.45	42.46	42.45	42.46	42.46	0.93%	635
Jan 26, 2026	43.63	43.63	42.07	42.07	42.07	-0.74%	810
Jan 23, 2026	41.69	42.39	41.66	42.39	42.39	1.57%	1,825
Jan 22, 2026	41.66	41.73	41.62	41.73	41.73	2.76%	4,087
Jan 21, 2026	40.46	40.61	40.46	40.61	40.61	1.32%	735
Jan 20, 2026	40.00	40.09	40.00	40.08	40.08	2.40%	1,549
Jan 16, 2026	39.09	39.30	39.07	39.14	39.14	-0.81%	1,737
Jan 15, 2026	39.59	39.59	39.45	39.46	39.46	1.35%	2,558
Jan 14, 2026	38.88	38.94	38.88	38.94	38.94	-2.00%	663
Jan 13, 2026	39.85	39.85	39.73	39.73	39.73	-5.15%	4,619
Jan 12, 2026	41.72	41.94	41.72	41.89	41.89	2.42%	2,661
Jan 9, 2026	40.82	40.90	40.78	40.90	40.90	0.54%	1,455
Jan 8, 2026	40.54	40.68	40.54	40.68	40.68	-0.59%	2,605
Jan 7, 2026	40.92	40.92	40.92	40.92	40.92	-2.50%	668
Jan 6, 2026	41.92	41.97	41.92	41.97	41.97	-2.53%	1,346
Jan 5, 2026	42.80	43.06	42.80	43.06	43.06	0.32%	2,635
Jan 2, 2026	41.45	42.92	41.45	42.92	42.92	1.35%	1,186
Dec 31, 2025	42.47	42.48	42.35	42.35	42.35	-0.87%	4,733
Dec 30, 2025	42.63	42.72	42.39	42.72	42.72	2.42%	1,566
Dec 29, 2025	42.53	42.53	41.71	41.71	41.71	-3.94%	536
Dec 26, 2025	43.42	43.42	43.42	43.42	43.42	0.69%	519
Dec 24, 2025	41.59	43.12	41.59	43.12	43.12	1.22%	977
Dec 23, 2025	41.54	43.13	41.54	42.60	42.60	-0.16%	1,218
Dec 22, 2025	42.65	42.83	42.65	42.67	42.67	0.95%	3,214
Dec 19, 2025	42.20	42.27	42.20	42.27	42.27	-0.47%	2,689
Dec 18, 2025	42.51	42.51	42.38	42.47	42.47	-0.61%	1,103
Dec 17, 2025	42.37	42.73	42.23	42.73	42.73	-0.56%	2,253
Dec 16, 2025	44.76	44.76	42.97	42.97	42.97	-1.08%	849
Dec 15, 2025	43.44	44.85	43.44	43.44	43.44	0.94%	827
Dec 12, 2025	43.15	43.15	42.97	43.04	43.04	-0.96%	1,593
Dec 11, 2025	43.42	43.45	43.42	43.45	43.45	1.22%	622
Dec 10, 2025	42.66	42.93	42.60	42.93	42.93	2.00%	1,740
Dec 9, 2025	42.06	42.09	42.06	42.09	42.09	0.50%	1,069
Dec 8, 2025	42.02	42.02	41.88	41.88	41.88	-1.04%	1,482
Dec 5, 2025	42.36	42.43	42.32	42.32	42.32	-0.87%	2,313
Dec 4, 2025	42.36	42.69	42.36	42.69	42.69	1.58%	1,923
Dec 3, 2025	42.03	42.03	42.03	42.03	42.03	1.80%	581
Dec 2, 2025	41.16	41.33	41.16	41.28	41.28	1.75%	2,134
Dec 1, 2025	40.60	40.60	40.57	40.57	40.57	1.35%	1,473
Nov 28, 2025	40.03	40.07	40.03	40.03	40.03	-2.56%	1,049