Ampol Limited (ASX:ALD)
Australia
· Delayed Price · Currency is AUD 30.96
-0.50 (-1.59%)
At close: Mar 6, 2026
Ampol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.42 | 32.67 | 30.96 | 30.96 | 30.96 | -3.43% | 2,706,549 |
| Mar 5, 2026 | 30.31 | 32.39 | 29.71 | 32.06 | 31.46 | 8.53% | 3,053,592 |
| Mar 4, 2026 | 30.73 | 30.73 | 29.35 | 29.54 | 28.99 | -1.47% | 1,297,523 |
| Mar 3, 2026 | 29.41 | 30.73 | 29.37 | 29.98 | 29.42 | 3.17% | 1,762,024 |
| Mar 2, 2026 | 29.01 | 29.59 | 28.68 | 29.06 | 28.52 | 3.16% | 1,312,940 |
| Feb 27, 2026 | 27.90 | 28.33 | 27.67 | 28.17 | 27.64 | 1.51% | 1,800,842 |
| Feb 26, 2026 | 27.80 | 27.97 | 27.58 | 27.75 | 27.23 | - | 687,605 |
| Feb 25, 2026 | 28.68 | 28.74 | 27.71 | 27.75 | 27.23 | -3.18% | 876,120 |
| Feb 24, 2026 | 27.97 | 28.76 | 27.73 | 28.66 | 28.12 | 1.06% | 1,517,364 |
| Feb 23, 2026 | 29.05 | 29.40 | 27.62 | 28.36 | 27.83 | -2.14% | 802,650 |
| Feb 20, 2026 | 28.72 | 29.31 | 28.65 | 28.98 | 28.44 | -0.75% | 881,911 |
| Feb 19, 2026 | 29.21 | 29.32 | 28.96 | 29.20 | 28.65 | 1.18% | 804,716 |
| Feb 18, 2026 | 28.36 | 28.86 | 28.14 | 28.86 | 28.32 | 1.83% | 465,196 |
| Feb 17, 2026 | 28.96 | 28.96 | 28.34 | 28.34 | 27.81 | -1.12% | 478,429 |
| Feb 16, 2026 | 28.81 | 29.16 | 28.61 | 28.66 | 28.12 | -0.86% | 404,162 |
| Feb 13, 2026 | 29.50 | 29.50 | 28.74 | 28.91 | 28.37 | -1.33% | 485,003 |
| Feb 12, 2026 | 29.89 | 29.89 | 29.24 | 29.30 | 28.75 | -0.91% | 784,187 |
| Feb 11, 2026 | 29.46 | 29.57 | 29.23 | 29.57 | 29.02 | 0.37% | 325,094 |
| Feb 10, 2026 | 29.75 | 29.80 | 29.25 | 29.46 | 28.91 | -0.14% | 467,837 |
| Feb 9, 2026 | 28.80 | 29.52 | 28.80 | 29.50 | 28.95 | 2.72% | 638,034 |
| Feb 6, 2026 | 28.91 | 29.12 | 28.33 | 28.72 | 28.18 | -1.64% | 783,893 |
| Feb 5, 2026 | 29.00 | 29.30 | 28.80 | 29.20 | 28.65 | 1.25% | 679,753 |
| Feb 4, 2026 | 28.55 | 28.99 | 28.35 | 28.84 | 28.30 | 0.98% | 496,559 |
| Feb 3, 2026 | 28.50 | 28.79 | 28.40 | 28.56 | 28.03 | 0.18% | 582,222 |
| Feb 2, 2026 | 28.35 | 29.02 | 28.25 | 28.51 | 27.98 | -1.14% | 722,327 |
| Jan 30, 2026 | 28.65 | 28.93 | 28.39 | 28.84 | 28.30 | 0.73% | 1,597,747 |
| Jan 29, 2026 | 29.18 | 29.18 | 27.70 | 28.63 | 28.09 | -1.78% | 1,475,295 |
| Jan 28, 2026 | 29.92 | 29.93 | 28.91 | 29.15 | 28.60 | -3.89% | 1,329,312 |
| Jan 27, 2026 | 30.50 | 30.60 | 30.22 | 30.33 | 29.76 | 0.10% | 769,399 |
| Jan 23, 2026 | 30.79 | 30.79 | 30.24 | 30.30 | 29.73 | -1.01% | 836,807 |
| Jan 22, 2026 | 30.03 | 30.64 | 30.00 | 30.61 | 30.04 | 2.17% | 1,267,643 |
| Jan 21, 2026 | 29.80 | 30.16 | 29.35 | 29.96 | 29.40 | 0.20% | 981,796 |
| Jan 20, 2026 | 29.02 | 29.90 | 29.02 | 29.90 | 29.34 | 1.67% | 2,086,421 |
| Jan 19, 2026 | 29.30 | 29.53 | 29.20 | 29.41 | 28.86 | 0.38% | 505,513 |
| Jan 16, 2026 | 29.00 | 29.68 | 29.00 | 29.30 | 28.75 | -0.98% | 1,034,200 |
| Jan 15, 2026 | 28.90 | 29.59 | 28.89 | 29.59 | 29.04 | 1.89% | 1,209,815 |
| Jan 14, 2026 | 29.80 | 29.82 | 29.03 | 29.04 | 28.50 | -2.06% | 1,483,885 |
| Jan 13, 2026 | 31.20 | 31.24 | 29.61 | 29.65 | 29.10 | -4.82% | 1,638,033 |
| Jan 12, 2026 | 30.49 | 31.28 | 30.43 | 31.15 | 30.57 | 2.06% | 713,283 |
| Jan 9, 2026 | 30.13 | 30.66 | 30.13 | 30.52 | 29.95 | 1.03% | 659,295 |
| Jan 8, 2026 | 30.32 | 30.53 | 30.08 | 30.21 | 29.64 | -0.89% | 714,714 |
| Jan 7, 2026 | 30.60 | 31.24 | 30.39 | 30.48 | 29.91 | -2.34% | 776,833 |
| Jan 6, 2026 | 31.66 | 32.05 | 31.18 | 31.21 | 30.63 | -2.65% | 942,580 |
| Jan 5, 2026 | 32.00 | 32.44 | 31.84 | 32.06 | 31.46 | -0.19% | 620,020 |
| Jan 2, 2026 | 31.93 | 32.30 | 31.79 | 32.12 | 31.52 | 0.60% | 280,822 |
| Dec 31, 2025 | 31.90 | 31.99 | 31.62 | 31.93 | 31.33 | 0.03% | 296,366 |
| Dec 30, 2025 | 32.04 | 32.21 | 31.91 | 31.92 | 31.32 | 0.41% | 272,670 |
| Dec 29, 2025 | 32.00 | 32.14 | 31.79 | 31.79 | 31.20 | -1.37% | 290,662 |
| Dec 24, 2025 | 32.12 | 32.36 | 31.94 | 32.23 | 31.63 | 0.03% | 181,211 |
| Dec 23, 2025 | 32.05 | 32.34 | 31.95 | 32.22 | 31.62 | 0.47% | 640,654 |
| Dec 22, 2025 | 31.84 | 32.14 | 31.84 | 32.07 | 31.47 | 0.72% | 646,119 |
| Dec 19, 2025 | 31.74 | 32.08 | 31.52 | 31.84 | 31.24 | -0.69% | 2,816,210 |
| Dec 18, 2025 | 32.44 | 32.44 | 31.65 | 32.06 | 31.46 | -0.19% | 1,252,212 |
| Dec 17, 2025 | 32.24 | 32.38 | 31.52 | 32.12 | 31.52 | -1.38% | 1,164,371 |
| Dec 16, 2025 | 32.85 | 33.14 | 32.29 | 32.57 | 31.96 | -0.70% | 902,349 |
| Dec 15, 2025 | 32.65 | 32.95 | 32.42 | 32.80 | 32.19 | 0.46% | 699,041 |
| Dec 12, 2025 | 32.59 | 32.76 | 32.49 | 32.65 | 32.04 | 0.55% | 653,286 |
| Dec 11, 2025 | 32.50 | 32.57 | 32.13 | 32.47 | 31.86 | 1.72% | 1,460,740 |
| Dec 10, 2025 | 31.90 | 32.74 | 31.76 | 31.92 | 31.32 | 0.63% | 1,239,998 |
| Dec 9, 2025 | 31.56 | 31.84 | 31.51 | 31.72 | 31.13 | -0.16% | 507,003 |
| Dec 8, 2025 | 31.90 | 32.21 | 31.64 | 31.77 | 31.18 | -0.78% | 289,350 |
| Dec 5, 2025 | 32.29 | 32.35 | 31.66 | 32.02 | 31.42 | -0.53% | 1,470,734 |
| Dec 4, 2025 | 32.13 | 32.19 | 31.74 | 32.19 | 31.59 | 0.59% | 812,613 |
| Dec 3, 2025 | 31.33 | 32.00 | 31.13 | 32.00 | 31.40 | 1.72% | 1,284,100 |
| Dec 2, 2025 | 30.86 | 31.80 | 30.76 | 31.46 | 30.87 | 1.65% | 1,219,906 |
| Dec 1, 2025 | 30.65 | 31.13 | 30.60 | 30.95 | 30.37 | 0.58% | 948,050 |
| Nov 28, 2025 | 30.80 | 31.08 | 30.44 | 30.77 | 30.19 | -1.09% | 1,319,112 |
| Nov 27, 2025 | 31.92 | 31.92 | 30.74 | 31.11 | 30.53 | -1.14% | 817,390 |
| Nov 26, 2025 | 31.45 | 31.67 | 31.35 | 31.47 | 30.88 | 0.93% | 1,737,751 |
| Nov 25, 2025 | 30.69 | 31.20 | 30.69 | 31.18 | 30.60 | 0.71% | 858,764 |
| Nov 24, 2025 | 30.60 | 30.96 | 30.48 | 30.96 | 30.38 | 0.98% | 1,062,074 |
| Nov 21, 2025 | 31.37 | 31.49 | 30.63 | 30.66 | 30.09 | -1.86% | 914,619 |
| Nov 20, 2025 | 31.10 | 31.45 | 31.03 | 31.24 | 30.66 | -0.16% | 669,875 |
| Nov 19, 2025 | 31.06 | 31.50 | 31.02 | 31.29 | 30.70 | 0.06% | 552,614 |
| Nov 18, 2025 | 31.76 | 31.88 | 31.23 | 31.27 | 30.68 | -2.43% | 708,997 |
| Nov 17, 2025 | 31.26 | 32.05 | 31.10 | 32.05 | 31.45 | 3.82% | 1,244,664 |
| Nov 14, 2025 | 31.00 | 31.02 | 30.56 | 30.87 | 30.29 | -0.23% | 720,266 |
| Nov 13, 2025 | 31.20 | 31.36 | 30.75 | 30.94 | 30.36 | -1.81% | 626,035 |
| Nov 12, 2025 | 31.27 | 31.71 | 31.21 | 31.51 | 30.92 | 1.29% | 633,718 |
| Nov 11, 2025 | 31.19 | 31.48 | 31.02 | 31.11 | 30.53 | 1.43% | 1,036,762 |
| Nov 10, 2025 | 30.37 | 30.67 | 29.96 | 30.67 | 30.10 | 0.99% | 756,766 |
| Nov 7, 2025 | 30.39 | 30.73 | 30.25 | 30.37 | 29.80 | 0.26% | 1,380,450 |
| Nov 6, 2025 | 30.17 | 30.46 | 30.08 | 30.29 | 29.72 | 0.13% | 639,410 |
| Nov 5, 2025 | 30.12 | 30.31 | 29.80 | 30.25 | 29.68 | 0.40% | 766,630 |
| Nov 4, 2025 | 30.80 | 30.81 | 30.11 | 30.13 | 29.57 | -2.08% | 717,904 |
| Nov 3, 2025 | 30.74 | 30.94 | 30.56 | 30.77 | 30.19 | 0.23% | 795,315 |
| Oct 31, 2025 | 30.67 | 30.84 | 30.25 | 30.70 | 30.13 | 1.22% | 1,085,030 |
| Oct 30, 2025 | 31.12 | 31.66 | 30.01 | 30.33 | 29.76 | -2.35% | 1,971,096 |
| Oct 29, 2025 | 31.10 | 31.38 | 30.96 | 31.06 | 30.48 | -0.42% | 644,870 |
| Oct 28, 2025 | 30.90 | 31.34 | 30.89 | 31.19 | 30.61 | 0.55% | 1,732,671 |
| Oct 27, 2025 | 31.37 | 31.67 | 31.00 | 31.02 | 30.44 | -0.93% | 1,024,096 |
| Oct 24, 2025 | 31.41 | 31.67 | 31.19 | 31.31 | 30.72 | 0.35% | 1,215,830 |
| Oct 23, 2025 | 29.95 | 31.49 | 29.79 | 31.20 | 30.62 | 4.07% | 1,735,812 |
| Oct 22, 2025 | 30.00 | 30.00 | 29.46 | 29.98 | 29.42 | 0.44% | 1,266,057 |
| Oct 21, 2025 | 29.73 | 29.98 | 29.59 | 29.85 | 29.29 | 0.84% | 837,267 |
| Oct 20, 2025 | 29.73 | 29.80 | 29.21 | 29.60 | 29.05 | -0.34% | 746,711 |
| Oct 17, 2025 | 29.92 | 29.99 | 29.63 | 29.70 | 29.14 | -1.59% | 846,455 |
| Oct 16, 2025 | 30.38 | 30.47 | 30.08 | 30.18 | 29.62 | -0.49% | 774,139 |
| Oct 15, 2025 | 30.35 | 30.50 | 29.99 | 30.33 | 29.76 | 0.26% | 1,350,549 |
| Oct 14, 2025 | 29.80 | 30.25 | 29.80 | 30.25 | 29.68 | 1.34% | 889,719 |