ASX - Delayed Quote
AUD
Ampol Limited (ALD.AX)
38.28
+0.01
(+0.03%)
At close: October 30 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.45
38.75
38.06
38.28
38.28
720,165
Oct 30, 2026
38.45
38.75
38.04
38.28
38.28
721,565
Oct 29, 2026
38.64
39.06
38.06
38.27
38.27
1,217,073
Oct 28, 2026
39.40
39.62
38.50
38.50
38.50
1,049,778
Oct 27, 2026
39.51
40.00
38.93
40.00
40.00
1,411,607
Oct 26, 2026
39.20
39.66
39.07
39.63
39.63
1,947,135
Oct 23, 2026
39.87
40.01
38.58
39.20
39.20
1,275,940
Oct 22, 2026
39.55
40.13
39.02
39.88
39.88
1,100,001
Oct 21, 2026
39.90
40.51
39.37
39.67
39.67
1,308,639
Oct 20, 2026
40.56
40.65
39.32
39.32
39.32
1,718,962
Oct 19, 2026
40.99
42.05
40.00
41.93
41.93
1,673,202
Oct 16, 2026
43.08
43.42
42.63
43.01
43.01
1,664,376
Oct 15, 2026
43.34
43.60
42.72
43.21
43.21
1,617,463
Oct 14, 2026
43.74
44.00
43.22
43.51
43.51
777,031
Oct 13, 2026
43.67
44.00
42.37
43.35
43.35
2,665,176
Oct 12, 2026
43.51
43.99
42.65
42.65
42.65
1,312,102
Oct 9, 2026
44.30
44.45
43.58
44.02
44.02
852,748
Oct 8, 2026
43.31
44.52
43.31
43.70
43.70
912,880
Oct 7, 2026
43.50
43.70
42.84
43.28
43.28
1,319,845
Oct 6, 2026
43.83
43.97
42.87
43.73
43.73
853,059
Oct 5, 2026
44.22
44.83
43.51
43.51
43.51
397,769
Oct 2, 2026
44.32
45.14
43.99
44.22
44.22
1,156,479
Oct 1, 2026
43.68
43.93
42.78
43.51
43.51
1,189,427
Sep 30, 2026
43.39
44.12
43.17
44.10
44.10
1,268,751
Sep 29, 2026
44.01
44.20
43.41
43.70
43.70
644,306
Sep 28, 2026
44.39
44.50
43.85
44.11
44.11
1,076,781
Sep 25, 2026
45.00
45.16
44.33
44.47
44.47
883,721
Sep 24, 2026
44.83
45.49
44.44
44.80
44.80
2,829,860
Sep 23, 2026
44.50
44.69
43.81
44.07
44.07
1,395,538
Sep 22, 2026
43.80
44.84
43.49
44.84
44.84
1,508,525
Sep 21, 2026
42.93
43.80
42.90
43.80
43.80
744,516
Sep 18, 2026
43.00
43.38
42.71
43.13
43.13
2,986,229
Sep 17, 2026
43.76
43.76
42.60
43.13
43.13
1,343,409
Sep 16, 2026
42.69
43.49
42.45
43.25
43.25
2,423,168
Sep 15, 2026
42.30
42.51
41.98
42.21
42.21
2,182,772
Sep 14, 2026
41.33
42.61
41.15
42.41
42.41
1,498,876
Sep 11, 2026
41.31
41.91
41.09
41.21
41.21
861,061
Sep 10, 2026
41.71
42.13
41.27
41.32
41.32
1,008,982
Sep 9, 2026
40.77
41.85
40.48
41.46
41.46
1,828,594
Sep 8, 2026
41.32
41.33
40.64
40.90
40.90
1,670,211
Sep 7, 2026
41.20
41.20
40.35
40.63
40.63
957,461
Sep 4, 2026
1.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
41.40
41.96
40.17
40.65
40.65
3,066,065
Sep 3, 2026
42.95
43.64
42.41
43.25
41.40
1,839,685
Sep 2, 2026
43.90
44.17
42.88
43.00
41.16
1,688,446
Sep 1, 2026
42.94
43.90
42.66
43.80
41.93
1,394,450
Aug 31, 2026
42.32
43.31
42.10
43.06
41.22
1,531,101
Aug 28, 2026
42.41
42.73
41.54
42.08
40.28
1,049,407
Aug 27, 2026
42.66
43.19
41.85
42.26
40.45
1,109,614
Aug 26, 2026
41.80
43.10
41.71
42.91
41.07
1,468,494
Aug 25, 2026
41.78
42.80
41.53
42.21
40.40
2,169,808
Aug 24, 2026
41.27
41.83
39.88
41.57
39.79
2,096,790
Aug 21, 2026
39.89
40.04
39.40
39.85
38.15
1,660,261
Aug 20, 2026
40.38
40.38
39.56
39.80
38.10
824,577
Aug 19, 2026
40.22
40.40
39.65
40.12
38.40
1,580,854
Aug 18, 2026
39.31
40.37
39.31
40.14
38.42
1,100,846
Aug 17, 2026
40.07
40.33
39.68
39.70
38.00
521,298
Aug 14, 2026
40.03
40.35
39.65
39.85
38.15
607,815
Aug 13, 2026
39.40
40.05
39.17
39.99
38.28
891,886
Aug 12, 2026
39.60
40.16
39.51
39.60
37.91
901,057
Aug 11, 2026
39.10
39.96
39.00
39.80
38.10
1,555,457
Aug 10, 2026
38.80
38.82
38.22
38.50
36.85
590,476
Aug 7, 2026
38.80
39.00
38.25
38.78
37.12
748,338
Aug 6, 2026
38.25
38.45
37.81
38.45
36.81
640,915
Aug 5, 2026
38.15
38.64
37.81
38.39
36.75
1,062,343
Aug 4, 2026
39.58
39.75
38.52
38.76
37.10
1,157,718
Aug 3, 2026
39.90
40.34
39.66
39.93
38.22
1,244,169
Jul 31, 2026
39.23
39.90
39.12
39.90
38.19
1,744,609
Jul 30, 2026
40.50
40.74
39.44
39.49
37.80
1,315,120
Jul 29, 2026
38.71
39.40
38.62
39.40
37.71
1,019,363
Jul 28, 2026
38.00
38.95
37.71
38.90
37.24
926,784
Jul 27, 2026
37.87
38.24
37.31
38.04
36.41
981,407
Jul 24, 2026
39.28
39.43
38.52
38.67
37.02
974,600
Jul 23, 2026
39.05
39.31
38.95
38.98
37.31
804,905
Jul 22, 2026
38.08
39.07
37.95
38.92
37.26
1,235,888
Jul 21, 2026
38.00
38.40
37.69
38.11
36.48
1,424,892
Jul 20, 2026
38.35
39.03
37.93
37.93
36.31
1,316,523
Jul 17, 2026
37.05
37.83
37.01
37.55
35.94
1,362,711
Jul 16, 2026
36.82
37.38
36.73
36.93
35.35
1,690,379
Jul 15, 2026
36.98
37.87
36.91
37.14
35.55
1,082,093
Jul 14, 2026
37.50
37.97
37.36
37.56
35.95
1,492,666
Jul 13, 2026
35.65
36.91
35.65
36.75
35.18
1,157,464
Jul 10, 2026
34.61
35.48
34.61
35.28
33.77
821,999
Jul 9, 2026
35.52
36.15
35.11
35.29
33.78
1,204,725
Jul 8, 2026
34.95
35.75
34.57
34.78
33.29
1,659,210
Jul 7, 2026
33.90
34.51
33.46
34.31
32.84
1,143,238
Jul 6, 2026
33.91
34.04
33.45
33.55
32.11
478,810
Jul 3, 2026
33.87
34.15
33.63
33.88
32.43
682,520
Jul 2, 2026
32.90
33.57
32.73
33.53
32.10
3,572,939
Jul 1, 2026
32.81
33.12
32.28
32.88
31.47
1,440,303
Jun 30, 2026
32.88
33.29
32.44
32.90
31.49
1,038,102
Jun 29, 2026
32.60
32.98
32.33
32.69
31.29
1,434,679
Jun 26, 2026
32.10
33.03
32.10
32.56
31.17
773,587
Jun 25, 2026
33.00
33.35
32.49
32.58
31.19
1,066,720
Jun 24, 2026
33.12
33.13
32.61
32.69
31.29
2,866,338
Jun 23, 2026
33.43
33.43
32.66
32.99
31.58
1,059,691
Jun 22, 2026
33.43
33.69
32.94
33.31
31.89
596,312
Jun 19, 2026
32.93
33.53
32.63
33.16
31.74
2,537,262
Jun 18, 2026
33.47
33.74
33.10
33.36
31.93
753,130
Jun 17, 2026
33.60
33.78
32.67
33.57
32.13
944,439
Jun 16, 2026
33.81
34.35
33.52
33.92
32.47
1,127,392
Jun 15, 2026
36.00
36.00
33.75
33.80
32.35
2,107,603
Jun 12, 2026
36.32
36.69
36.00
36.45
34.89
492,402
Jun 11, 2026
36.90
37.13
36.77
36.77
35.20
542,164
Jun 10, 2026
36.35
36.88
36.20
36.66
35.09
1,149,248
Jun 9, 2026
36.00
36.81
35.93
36.55
34.99
1,012,511
Jun 5, 2026
36.48
36.65
35.84
36.02
34.48
807,409
Jun 4, 2026
35.38
36.48
35.12
36.38
34.82
1,010,089
Jun 3, 2026
34.75
34.96
34.31
34.96
33.46
992,325
Jun 2, 2026
34.05
34.10
33.47
33.80
32.35
686,702
Jun 1, 2026
33.19
33.81
32.78
33.72
32.28
428,935
May 29, 2026
33.38
33.67
33.34
33.56
32.12
955,096
May 28, 2026
33.19
34.12
33.18
33.84
32.39
476,908
May 27, 2026
33.50
33.77
33.36
33.68
32.24
509,642
May 26, 2026
34.00
34.13
33.08
33.70
32.26
744,744
May 25, 2026
35.00
35.01
33.93
33.95
32.50
754,710
May 22, 2026
35.15
35.44
34.82
35.44
33.92
1,013,378
May 21, 2026
34.58
35.18
34.38
35.18
33.68
812,710
May 20, 2026
35.95
36.45
35.10
35.20
33.69
1,265,195
May 19, 2026
35.50
35.96
35.30
35.69
34.16
1,260,634
May 18, 2026
35.65
35.94
35.28
35.57
34.05
1,180,491
May 15, 2026
34.49
35.10
34.25
35.05
33.55
1,959,344
May 14, 2026
33.85
34.17
33.56
34.07
32.61
458,980
May 13, 2026
33.80
34.25
33.64
34.02
32.56
534,785
May 12, 2026
34.25
34.47
33.51
33.61
32.17
1,069,218
May 11, 2026
34.05
34.33
33.63
34.07
32.61
706,269
May 8, 2026
34.24
34.35
33.83
34.20
32.74
1,196,147
May 7, 2026
33.96
34.43
33.76
34.22
32.76
1,664,232
May 6, 2026
35.25
35.41
34.95
35.02
33.52
971,379
May 5, 2026
35.70
35.94
35.37
35.46
33.94
991,841
May 4, 2026
35.50
35.75
35.07
35.28
33.77
481,569
May 1, 2026
35.20
36.04
35.11
35.82
34.29
785,797
Apr 30, 2026
34.95
35.34
34.69
35.17
33.67
1,183,589
Apr 29, 2026
34.17
34.94
34.11
34.58
33.10
1,027,939
Apr 28, 2026
33.70
34.26
33.60
34.26
32.79
682,000
Apr 27, 2026
34.25
34.33
33.72
33.83
32.38
472,016
Apr 24, 2026
33.60
34.24
33.40
34.20
32.74
1,119,116
Apr 23, 2026
33.55
33.98
32.88
33.48
32.05
2,480,490
Apr 22, 2026
33.00
33.30
32.38
32.80
31.40
1,744,176
Apr 21, 2026
32.00
32.05
31.48
31.61
30.26
925,397
Apr 20, 2026
32.55
32.98
31.65
31.88
30.52
875,662
Apr 17, 2026
33.75
33.75
32.86
32.93
31.52
1,191,044
Apr 16, 2026
34.49
34.85
32.96
33.18
31.76
1,853,834
Apr 15, 2026
33.15
33.27
32.88
33.13
31.71
999,327
Apr 14, 2026
33.76
34.00
33.55
33.95
32.50
735,474
Apr 13, 2026
33.68
34.15
33.52
33.87
32.42
1,076,209
Apr 10, 2026
32.91
33.23
32.59
33.00
31.59
747,343
Apr 9, 2026
32.53
33.67
32.44
33.23
31.81
1,491,192
Apr 8, 2026
31.91
32.25
31.01
32.12
30.75
1,863,133
Apr 7, 2026
33.21
33.49
32.70
33.43
32.00
899,680
Apr 2, 2026
32.90
33.78
32.78
33.27
31.85
1,440,564
Apr 1, 2026
32.75
33.75
32.62
33.60
32.16
1,370,595
Mar 31, 2026
34.20
34.83
33.57
33.68
32.24
1,773,020
Mar 30, 2026
33.83
34.39
33.73
34.00
32.55
1,271,605
Mar 27, 2026
33.40
33.89
33.31
33.79
32.34
1,251,404
Mar 26, 2026
33.00
33.63
32.96
33.13
31.71
1,568,142
Mar 25, 2026
34.00
34.05
32.62
33.00
31.59
1,609,540
Mar 24, 2026
32.75
34.02
32.36
33.83
32.38
1,477,874
Mar 23, 2026
33.45
33.81
33.19
33.44
32.01
1,926,294
Mar 20, 2026
34.12
34.29
32.89
33.11
31.69
3,059,743
Mar 19, 2026
31.47
33.65
31.41
32.97
31.56
4,095,001
Mar 18, 2026
31.00
31.79
30.86
31.52
30.17
1,033,904
Mar 17, 2026
30.25
30.95
30.12
30.79
29.47
591,000
Mar 16, 2026
30.96
31.43
30.86
30.86
29.54
1,723,853
Mar 13, 2026
30.80
30.97
30.46
30.85
29.53
1,974,407
Mar 12, 2026
29.95
30.85
29.88
30.27
28.98
2,459,606
Mar 11, 2026
29.50
30.41
29.20
29.42
28.16
1,513,887
Mar 10, 2026
31.17
31.33
29.79
29.93
28.65
1,365,757
Mar 9, 2026
30.80
31.79
30.66
31.35
30.01
3,293,469
Mar 6, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
31.42
32.67
30.96
30.96
29.64
2,706,549
Mar 5, 2026
30.31
32.39
29.71
32.06
30.11
3,064,632
Mar 4, 2026
30.73
30.73
29.35
29.54
27.75
1,297,523
Mar 3, 2026
29.41
30.73
29.36
29.98
28.16
1,762,024
Mar 2, 2026
29.01
29.59
28.68
29.06
27.30
1,312,940
Feb 27, 2026
27.90
28.33
27.67
28.17
26.46
1,800,842
Feb 26, 2026
27.80
27.97
27.58
27.75
26.07
687,605
Feb 25, 2026
28.68
28.74
27.71
27.75
26.07
876,120
Feb 24, 2026
27.97
28.75
27.73
28.66
26.92
1,517,364
Feb 23, 2026
29.05
29.40
27.62
28.36
26.64
802,650
Feb 20, 2026
28.72
29.31
28.65
28.98
27.22
881,911
Feb 19, 2026
29.21
29.32
28.96
29.20
27.43
804,716
Feb 18, 2026
28.36
28.86
28.14
28.86
27.11
465,196
Feb 17, 2026
28.96
28.96
28.34
28.34
26.62
478,429
Feb 16, 2026
28.81
29.16
28.61
28.66
26.92
404,162
Feb 13, 2026
29.50
29.50
28.74
28.91
27.16
485,003
Feb 12, 2026
29.89
29.89
29.24
29.30
27.52
784,187
Feb 11, 2026
29.46
29.57
29.23
29.57
27.78
325,094
Feb 10, 2026
29.75
29.80
29.25
29.46
27.67
467,837
Feb 9, 2026
28.80
29.52
28.80
29.50
27.71
638,034
Feb 6, 2026
28.91
29.12
28.33
28.72
26.98
783,893
Feb 5, 2026
29.00
29.30
28.80
29.20
27.43
679,753
Feb 4, 2026
28.55
28.99
28.35
28.84
27.09
496,559
Feb 3, 2026
28.50
28.78
28.40
28.56
26.83
582,222
Feb 2, 2026
28.35
29.02
28.25
28.51
26.78
722,327
Jan 30, 2026
28.65
28.93
28.39
28.84
27.09
1,597,747
Jan 29, 2026
29.18
29.18
27.70
28.63
26.89
1,475,295
Jan 28, 2026
29.92
29.93
28.91
29.15
27.38
1,329,312
Jan 27, 2026
30.50
30.60
30.22
30.33
28.49
769,399
Jan 23, 2026
30.79
30.79
30.24
30.30
28.46
836,807
Jan 22, 2026
30.03
30.64
30.00
30.61
28.75
1,267,643
Jan 21, 2026
29.80
30.16
29.35
29.96
28.14
981,796
Jan 20, 2026
29.02
29.90
29.02
29.90
28.09
2,086,421
Jan 19, 2026
29.30
29.53
29.20
29.41
27.63
505,513
Jan 16, 2026
29.00
29.68
29.00
29.30
27.52
1,034,200
Jan 15, 2026
28.90
29.59
28.89
29.59
27.79
1,209,815
Jan 14, 2026
29.80
29.82
29.03
29.04
27.28
1,483,885
Jan 13, 2026
31.20
31.24
29.61
29.65
27.85
1,638,033
Jan 12, 2026
30.49
31.27
30.42
31.15
29.26
713,283
Jan 9, 2026
30.13
30.66
30.13
30.52
28.67
659,295
Jan 8, 2026
30.32
30.52
30.08
30.21
28.38
714,714
Jan 7, 2026
30.60
31.24
30.39
30.48
28.63
776,833
Jan 6, 2026
31.66
32.05
31.18
31.21
29.32
942,580
Jan 5, 2026
32.00
32.44
31.84
32.06
30.11
620,020
Jan 2, 2026
31.93
32.30
31.79
32.12
30.17
280,822
Dec 31, 2025
31.90
31.99
31.62
31.93
29.99
296,366
Dec 30, 2025
32.04
32.21
31.91
31.92
29.98
272,670
Dec 29, 2025
32.00
32.14
31.79
31.79
29.86
290,662
Dec 24, 2025
32.12
32.36
31.94
32.23
30.27
181,211
Dec 23, 2025
32.05
32.33
31.95
32.22
30.26
640,654
Dec 22, 2025
31.84
32.14
31.84
32.07
30.12
646,119
Dec 19, 2025
31.74
32.08
31.52
31.84
29.91
2,816,210
Dec 18, 2025
32.44
32.44
31.65
32.06
30.11
1,252,212
Dec 17, 2025
32.24
32.38
31.52
32.12
30.17
1,164,371
Dec 16, 2025
32.85
33.14
32.29
32.57
30.59
902,349
Dec 15, 2025
32.65
32.95
32.42
32.80
30.81
699,041
Dec 12, 2025
32.59
32.76
32.49
32.65
30.67
653,286
Dec 11, 2025
32.50
32.57
32.13
32.47
30.50
1,460,740
Dec 10, 2025
31.90
32.74
31.75
31.92
29.98
1,239,998
Dec 9, 2025
31.56
31.84
31.51
31.72
29.79
507,003
Dec 8, 2025
31.90
32.21
31.64
31.77
29.84
289,350
Dec 5, 2025
32.29
32.35
31.66
32.02
30.08
1,470,734
Dec 4, 2025
32.13
32.19
31.74
32.19
30.24
812,613
Dec 3, 2025
31.33
32.00
31.13
32.00
30.06
1,284,100
Dec 2, 2025
30.86
31.80
30.76
31.46
29.55
1,219,906
Dec 1, 2025
30.65
31.13
30.60
30.95
29.07
948,050
Nov 28, 2025
30.80
31.08
30.44
30.77
28.90
1,319,112
Nov 27, 2025
31.92
31.92
30.74
31.11
29.22
817,390
Nov 26, 2025
31.45
31.67
31.35
31.47
29.56
1,737,751
Nov 25, 2025
30.69
31.20
30.69
31.18
29.29
858,764
Nov 24, 2025
30.60
30.96
30.48
30.96
29.08
1,062,074
Nov 21, 2025
31.37
31.49
30.63
30.66
28.80
914,619
Nov 20, 2025
31.10
31.45
31.03
31.24
29.34
669,875
Nov 19, 2025
31.06
31.50
31.02
31.29
29.39
552,614
Nov 18, 2025
31.76
31.88
31.23
31.27
29.37
708,997
Nov 17, 2025
31.26
32.05
31.10
32.05
30.10
1,244,664
Nov 14, 2025
31.00
31.02
30.56
30.87
29.00
720,266
Nov 13, 2025
31.20
31.35
30.75
30.94
29.06
626,035
Nov 12, 2025
31.27
31.71
31.21
31.51
29.60
633,718
Nov 11, 2025
31.19
31.48
31.02
31.11
29.22
1,036,762
Nov 10, 2025
30.18
30.67
29.96
30.67
28.81
756,766
Nov 7, 2025
30.39
30.73
30.25
30.37
28.53
1,380,450
Nov 6, 2025
30.17
30.46
30.08
30.29
28.45
639,410
Nov 5, 2025
30.12
30.31
29.80
30.25
28.41
766,630
Nov 4, 2025
30.80
30.81
30.11
30.13
28.30
717,904
Nov 3, 2025
30.74
30.94
30.56
30.77
28.90
795,315
Oct 31, 2025
30.67
30.84
30.25
30.70
28.84
1,085,030
Oct 30, 2025
31.12
31.66
30.01
30.33
28.49
1,971,096
