Ampol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.29	32.35	31.66	32.02	32.02	-0.53%	1,470,734
Dec 4, 2025	32.13	32.19	31.74	32.19	32.19	0.59%	812,613
Dec 3, 2025	31.33	32.00	31.13	32.00	32.00	1.72%	1,284,100
Dec 2, 2025	30.86	31.80	30.76	31.46	31.46	1.65%	1,216,666
Dec 1, 2025	30.65	31.13	30.60	30.95	30.95	0.58%	948,050
Nov 28, 2025	30.80	31.08	30.44	30.77	30.77	-1.09%	1,319,112
Nov 27, 2025	31.92	31.92	30.74	31.11	31.11	-1.14%	817,390
Nov 26, 2025	31.45	31.67	31.35	31.47	31.47	0.93%	1,737,751
Nov 25, 2025	30.69	31.20	30.69	31.18	31.18	0.71%	858,764
Nov 24, 2025	30.60	30.96	30.48	30.96	30.96	0.98%	1,054,834
Nov 21, 2025	31.37	31.49	30.63	30.66	30.66	-1.86%	914,619
Nov 20, 2025	31.10	31.45	31.03	31.24	31.24	-0.16%	669,875
Nov 19, 2025	31.06	31.50	31.02	31.29	31.29	0.06%	552,614
Nov 18, 2025	31.76	31.88	31.23	31.27	31.27	-2.43%	708,997
Nov 17, 2025	31.26	32.05	31.10	32.05	32.05	3.82%	1,244,664
Nov 14, 2025	31.00	31.02	30.56	30.87	30.87	-0.23%	720,266
Nov 13, 2025	31.20	31.36	30.75	30.94	30.94	-1.81%	626,035
Nov 12, 2025	31.27	31.71	31.21	31.51	31.51	1.29%	633,718
Nov 11, 2025	31.19	31.48	31.02	31.11	31.11	1.43%	1,036,762
Nov 10, 2025	30.37	30.67	29.96	30.67	30.67	0.99%	756,766
Nov 7, 2025	30.39	30.73	30.25	30.37	30.37	0.26%	1,380,450
Nov 6, 2025	30.17	30.46	30.08	30.29	30.29	0.13%	639,410
Nov 5, 2025	30.12	30.31	29.80	30.25	30.25	0.40%	766,630
Nov 4, 2025	30.80	30.81	30.11	30.13	30.13	-2.08%	717,904
Nov 3, 2025	30.74	30.94	30.56	30.77	30.77	0.23%	795,315
Oct 31, 2025	30.67	30.84	30.25	30.70	30.70	1.22%	1,085,030
Oct 30, 2025	31.12	31.66	30.01	30.33	30.33	-2.35%	1,971,096
Oct 29, 2025	31.10	31.38	30.96	31.06	31.06	-0.42%	644,870
Oct 28, 2025	30.90	31.34	30.89	31.19	31.19	0.55%	1,732,671
Oct 27, 2025	31.37	31.67	31.00	31.02	31.02	-0.93%	1,024,096
Oct 24, 2025	31.41	31.67	31.19	31.31	31.31	0.35%	1,215,830
Oct 23, 2025	29.95	31.49	29.79	31.20	31.20	4.07%	1,735,812
Oct 22, 2025	30.00	30.00	29.46	29.98	29.98	0.44%	1,266,057
Oct 21, 2025	29.73	29.98	29.59	29.85	29.85	0.84%	837,267
Oct 20, 2025	29.73	29.80	29.21	29.60	29.60	-0.34%	746,711
Oct 17, 2025	29.92	29.99	29.63	29.70	29.70	-1.59%	846,455
Oct 16, 2025	30.38	30.47	30.08	30.18	30.18	-0.49%	774,139
Oct 15, 2025	30.35	30.50	29.99	30.33	30.33	0.26%	1,350,549
Oct 14, 2025	29.80	30.25	29.80	30.25	30.25	1.34%	889,719
Oct 13, 2025	29.95	30.00	29.55	29.85	29.85	-0.50%	521,276
Oct 10, 2025	29.74	30.37	29.64	30.00	30.00	0.60%	878,520
Oct 9, 2025	30.01	30.14	29.54	29.82	29.82	-0.17%	590,309
Oct 8, 2025	30.30	30.49	29.76	29.87	29.87	-1.39%	758,967
Oct 7, 2025	30.24	30.69	30.24	30.29	30.29	0.40%	1,014,257
Oct 6, 2025	30.12	30.30	29.93	30.17	30.17	0.63%	357,902
Oct 3, 2025	30.00	30.08	29.72	29.98	29.98	-0.07%	582,913
Oct 2, 2025	30.37	30.46	29.84	30.00	30.00	-0.60%	761,407
Oct 1, 2025	30.30	30.47	30.02	30.18	30.18	0.90%	666,397
Sep 30, 2025	29.88	30.18	29.71	29.91	29.91	-1.19%	637,836
Sep 29, 2025	30.50	30.60	30.16	30.27	30.27	-0.82%	620,293