Skip to main content
Ampol Limited (ASX:ALD)
Australia flag Australia · Delayed Price · Currency is AUD
32.02
-0.17 (-0.53%)
At close: Dec 5, 2025

Ampol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.2932.3531.6632.0232.02-0.53%1,470,734
Dec 4, 202532.1332.1931.7432.1932.190.59%812,613
Dec 3, 202531.3332.0031.1332.0032.001.72%1,284,100
Dec 2, 202530.8631.8030.7631.4631.461.65%1,216,666
Dec 1, 202530.6531.1330.6030.9530.950.58%948,050
Nov 28, 202530.8031.0830.4430.7730.77-1.09%1,319,112
Nov 27, 202531.9231.9230.7431.1131.11-1.14%817,390
Nov 26, 202531.4531.6731.3531.4731.470.93%1,737,751
Nov 25, 202530.6931.2030.6931.1831.180.71%858,764
Nov 24, 202530.6030.9630.4830.9630.960.98%1,054,834
Nov 21, 202531.3731.4930.6330.6630.66-1.86%914,619
Nov 20, 202531.1031.4531.0331.2431.24-0.16%669,875
Nov 19, 202531.0631.5031.0231.2931.290.06%552,614
Nov 18, 202531.7631.8831.2331.2731.27-2.43%708,997
Nov 17, 202531.2632.0531.1032.0532.053.82%1,244,664
Nov 14, 202531.0031.0230.5630.8730.87-0.23%720,266
Nov 13, 202531.2031.3630.7530.9430.94-1.81%626,035
Nov 12, 202531.2731.7131.2131.5131.511.29%633,718
Nov 11, 202531.1931.4831.0231.1131.111.43%1,036,762
Nov 10, 202530.3730.6729.9630.6730.670.99%756,766
Nov 7, 202530.3930.7330.2530.3730.370.26%1,380,450
Nov 6, 202530.1730.4630.0830.2930.290.13%639,410
Nov 5, 202530.1230.3129.8030.2530.250.40%766,630
Nov 4, 202530.8030.8130.1130.1330.13-2.08%717,904
Nov 3, 202530.7430.9430.5630.7730.770.23%795,315
Oct 31, 202530.6730.8430.2530.7030.701.22%1,085,030
Oct 30, 202531.1231.6630.0130.3330.33-2.35%1,971,096
Oct 29, 202531.1031.3830.9631.0631.06-0.42%644,870
Oct 28, 202530.9031.3430.8931.1931.190.55%1,732,671
Oct 27, 202531.3731.6731.0031.0231.02-0.93%1,024,096
Oct 24, 202531.4131.6731.1931.3131.310.35%1,215,830
Oct 23, 202529.9531.4929.7931.2031.204.07%1,735,812
Oct 22, 202530.0030.0029.4629.9829.980.44%1,266,057
Oct 21, 202529.7329.9829.5929.8529.850.84%837,267
Oct 20, 202529.7329.8029.2129.6029.60-0.34%746,711
Oct 17, 202529.9229.9929.6329.7029.70-1.59%846,455
Oct 16, 202530.3830.4730.0830.1830.18-0.49%774,139
Oct 15, 202530.3530.5029.9930.3330.330.26%1,350,549
Oct 14, 202529.8030.2529.8030.2530.251.34%889,719
Oct 13, 202529.9530.0029.5529.8529.85-0.50%521,276
Oct 10, 202529.7430.3729.6430.0030.000.60%878,520
Oct 9, 202530.0130.1429.5429.8229.82-0.17%590,309
Oct 8, 202530.3030.4929.7629.8729.87-1.39%758,967
Oct 7, 202530.2430.6930.2430.2930.290.40%1,014,257
Oct 6, 202530.1230.3029.9330.1730.170.63%357,902
Oct 3, 202530.0030.0829.7229.9829.98-0.07%582,913
Oct 2, 202530.3730.4629.8430.0030.00-0.60%761,407
Oct 1, 202530.3030.4730.0230.1830.180.90%666,397
Sep 30, 202529.8830.1829.7129.9129.91-1.19%637,836
Sep 29, 202530.5030.6030.1630.2730.27-0.82%620,293
Sep 26, 202530.3030.8330.2330.5230.520.76%688,885
Sep 25, 202529.6730.4029.6030.2930.291.61%1,319,857
Sep 24, 202529.3629.9529.3629.8129.810.68%420,044
Sep 23, 202529.5729.7129.4129.6129.610.14%498,724
Sep 22, 202529.7529.8529.4029.5729.57-0.54%308,643
Sep 19, 202530.3030.4129.5629.7329.73-1.59%2,456,798
Sep 18, 202530.6030.6030.0730.2130.21-1.27%692,047
Sep 17, 202530.4231.0030.3330.6030.600.59%744,660
Sep 16, 202529.9530.4829.9030.4230.421.54%541,833
Sep 15, 202529.8530.0829.6729.9629.960.54%595,622
Sep 12, 202529.9930.1029.5529.8029.80-0.83%487,383
Sep 11, 202530.2230.2429.8830.0530.050.33%489,294
Sep 10, 202529.9930.0129.7129.9529.95-0.33%616,990
Sep 9, 202530.4530.5129.8930.0530.05-1.38%515,160
Sep 8, 202530.1130.5830.0430.4730.47-0.49%994,366
Sep 5, 202530.2030.6930.0930.6230.620.89%713,404
Sep 4, 202529.6030.3629.6030.3530.351.91%1,194,320
Sep 3, 202530.3830.4629.6629.7829.78-1.06%864,210
Sep 2, 202529.6030.1429.5230.1030.101.18%1,186,255
Sep 1, 202529.3029.7829.2929.7529.751.19%566,630
Aug 29, 202529.0029.4028.6929.4029.40-0.03%1,201,478
Aug 28, 202529.4029.7129.1929.4129.01-0.14%634,560
Aug 27, 202529.5329.8829.3829.4529.05-0.27%565,277
Aug 26, 202529.5729.7229.4329.5329.13-0.40%850,534
Aug 25, 202529.7529.9529.5529.6529.250.14%975,219
Aug 22, 202529.8029.8729.4129.6129.21-1.37%1,333,313
Aug 21, 202529.6930.0529.4530.0229.611.28%1,146,216
Aug 20, 202529.5930.0229.1929.6429.241.65%1,333,579
Aug 19, 202529.5029.5028.8429.1628.76-0.82%1,413,085
Aug 18, 202529.0029.4028.7329.4029.000.86%945,099
Aug 15, 202528.7929.6428.2929.1528.757.68%3,609,963
Aug 14, 202527.0827.1227.0527.0726.70-0.04%11,502
Aug 13, 202527.1327.2327.0027.0826.71-0.59%419,132
Aug 12, 202527.0027.2426.7827.2426.870.55%925,757
Aug 11, 202527.4027.4227.0127.0926.72-1.02%711,472
Aug 8, 202527.2027.6027.1027.3727.00-0.15%365,433
Aug 7, 202527.1027.4127.0527.4127.040.85%426,973
Aug 6, 202527.1127.3127.0027.1826.810.26%389,556
Aug 5, 202527.5027.7127.0027.1126.74-0.15%1,465,740
Aug 4, 202527.2027.2226.9527.1526.78-0.98%494,939
Aug 1, 202527.2327.5427.1127.4227.050.26%600,413
Jul 31, 202527.0427.3726.9427.3526.980.70%927,547
Jul 30, 202526.9527.5326.9527.1626.791.12%706,619
Jul 29, 202527.2127.2626.4426.8626.49-1.54%792,253
Jul 28, 202527.5027.8127.2827.2826.91-0.87%787,965
Jul 25, 202527.0827.5226.9927.5227.150.92%727,011
Jul 24, 202527.8528.0327.2627.2726.90-1.80%1,215,246
Jul 23, 202527.4628.0627.4527.7727.393.27%1,052,183
Jul 22, 202527.2527.2626.7926.8926.52-1.21%608,831
Jul 21, 202527.1027.2226.8127.2226.85-0.22%306,821