Ampol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.70	34.26	33.60	34.26	34.26	1.27%	682,000
Apr 27, 2026	34.25	34.33	33.73	33.83	33.83	-1.08%	472,016
Apr 24, 2026	33.60	34.24	33.40	34.20	34.20	2.15%	1,119,116
Apr 23, 2026	33.55	33.98	32.88	33.48	33.48	2.07%	2,480,490
Apr 22, 2026	33.00	33.30	32.39	32.80	32.80	3.76%	1,744,176
Apr 21, 2026	32.00	32.05	31.48	31.61	31.61	-0.85%	925,397
Apr 20, 2026	32.55	32.98	31.65	31.88	31.88	-3.19%	875,662
Apr 17, 2026	33.75	33.75	32.86	32.93	32.93	-0.75%	1,191,044
Apr 16, 2026	34.49	34.85	32.96	33.18	33.18	0.15%	1,853,834
Apr 15, 2026	33.15	33.27	32.88	33.13	33.13	-2.42%	999,327
Apr 14, 2026	33.76	34.00	33.55	33.95	33.95	0.24%	735,474
Apr 13, 2026	33.68	34.15	33.52	33.87	33.87	2.64%	1,076,209
Apr 10, 2026	32.91	33.23	32.59	33.00	33.00	-0.69%	747,343
Apr 9, 2026	32.53	33.67	32.44	33.23	33.23	3.46%	1,491,192
Apr 8, 2026	31.91	32.25	31.01	32.12	32.12	-3.92%	1,863,133
Apr 7, 2026	33.21	33.49	32.70	33.43	33.43	0.48%	902,143
Apr 2, 2026	32.90	33.78	32.78	33.27	33.27	-0.98%	1,440,564
Apr 1, 2026	32.75	33.75	32.62	33.60	33.60	-0.24%	1,375,554
Mar 31, 2026	34.20	34.83	33.57	33.68	33.68	-0.94%	1,775,473
Mar 30, 2026	33.83	34.39	33.73	34.00	34.00	0.62%	1,271,605
Mar 27, 2026	33.40	33.89	33.31	33.79	33.79	1.99%	1,251,404
Mar 26, 2026	33.00	33.63	32.96	33.13	33.13	0.39%	1,572,061
Mar 25, 2026	34.00	34.05	32.62	33.00	33.00	-2.45%	1,613,857
Mar 24, 2026	32.75	34.02	32.36	33.83	33.83	1.17%	1,487,658
Mar 23, 2026	33.45	33.81	33.20	33.44	33.44	1.00%	1,926,294
Mar 20, 2026	34.12	34.29	32.89	33.11	33.11	0.42%	3,059,368
Mar 19, 2026	31.47	33.65	31.41	32.97	32.97	4.60%	4,095,001
Mar 18, 2026	31.00	31.79	30.86	31.52	31.52	2.37%	1,033,904
Mar 17, 2026	30.25	30.96	30.12	30.79	30.79	-0.23%	591,000
Mar 16, 2026	30.96	31.43	30.86	30.86	30.86	0.03%	1,722,557
Mar 13, 2026	30.80	30.97	30.46	30.85	30.85	1.92%	1,976,427
Mar 12, 2026	29.95	30.85	29.88	30.27	30.27	2.89%	2,460,833
Mar 11, 2026	29.50	30.41	29.20	29.42	29.42	-1.70%	1,510,878
Mar 10, 2026	31.17	31.33	29.79	29.93	29.93	-4.53%	1,365,757
Mar 9, 2026	30.80	31.79	30.66	31.35	31.35	1.26%	3,293,469
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