Ampol Limited Historical Data - ALD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Ampol Limited (ALD)
Ampol Limited (ALD) Historical

Ampol Limited (ALD)

38.93

0.10

(0.26%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.13	-0.332821300563	39.06	41.34	32.99	908903	38.82280157	DE
4	-1.59	-3.923988154	40.52	42.35	32.99	796516	39.67788891	DE
12	2.93	8.13888888889	36	42.35	31	840855	38.46214263	DE
26	7.33	23.1962025316	31.6	42.35	30.01	736200	36.57440034	DE
52	8.43	27.6393442623	30.5	42.35	25.1	751699	34.1885636	DE
156	13.53	53.2677165354	25.4	42.35	22	772915	31.48547627	DE
260	12.94	49.7883801462	25.99	42.35	20.5	788233	30.35673017	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	38.83	0.1	0.26	38.99	39.32	38.67	519441
1713507300	38.73	-0.6	-1.53	38.95	40.86	32.99	932564
1713420900	39.33	0.55	1.42	38.81	41.34	38.75	1250403
1713334500	38.78	0.46	1.20	38.3	38.85	38.05	576352
1713248100	38.32	-0.69	-1.77	38.95	39.37	38.13	1242284
1713161700	39.01	-0.38	-0.96	39.06	39.46	38.87	542911
1712902500	39.39	0.42	1.08	38.88	39.46	38.71	724620
1712816100	38.97	-0.79	-1.99	39.24	39.92	38.85	1111706
1712729700	39.76	-0.45	-1.12	40.54	40.79	39.62	868337
1712643300	40.21	-0.92	-2.24	41.24	41.46	40.12	799278
1712556900	41.13	-0.12	-0.29	41.19	41.7	41.04	678992
1712294100	41.25	0.37	0.91	41.5	42.35	41.02	1089257
1712207700	40.88	0.6	1.49	40.99	41.25	40.37	584110
1712121300	40.28	-0.05	-0.12	40.37	40.79	40.12	615842
1712034900	40.33	0.67	1.69	40.21	40.7	40.01	665078
1711602900	39.66	0.2	0.51	39.89	39.9	39.5	642716
1711516500	39.46	-0.3	-0.75	39.44	39.76	39.29	778978
1711430100	39.76	-0.59	-1.46	40.7	40.7	39.72	793597
1711343700	40.35	0.17	0.42	40.52	40.91	40.2	440271
1711084500	40.18	-0.34	-0.84	40.46	40.5	31.02	988223
1710998100	40.52	0.88	2.22	40	40.6	39.66	1083370
1710911700	39.64	0.41	1.05	39.28	39.69	39.16	749702
1710825300	39.23	0.74	1.92	38.66	39.23	38.54	525959
1710738900	38.49	0.34	0.89	38.33	38.5	38.15	302816
1710479700	38.15	0.02	0.05	37.95	38.56	37.95	1414208
1710393300	38.13	-0.05	-0.13	38.48	38.52	38.09	744587
1710306900	38.18	0.26	0.69	37.93	38.43	37.86	683691
1710220500	37.92	0.62	1.66	37.41	37.93	37.31	671114
1710134100	37.3	-0.72	-1.89	37.94	37.97	37.09	527976
1709874900	38.02	-0.36	-0.94	38.56	38.6	38.02	528496
1709788500	38.38	0.33	0.87	38.39	38.6	38.12	1030806
1709702100	38.05	0.69	1.85	37.47	38.24	37.32	1299141
1709615700	37.36	0.07	0.19	37.17	37.53	37.17	807153
1709529300	37.29	-0.07	-0.19	37.2	37.6	37	923522
1709270100	37.36	-2.19	-5.54	37.37	39	31	1302821
1709183700	39.55	0.25	0.64	39.54	39.76	39.3	1949157
1709097300	39.3	0.52	1.34	38.95	39.36	38.73	1087885
1709010900	38.78	0.1	0.26	38.83	39.1	38.623	798400
1708924500	38.68	0.11	0.29	38.62	38.71	38.16	909735
1708665300	38.57	0.44	1.15	38.21	38.65	38.065	1217785
1708578900	38.13	0.56	1.49	37.74	38.24	37.64	1442170
1708492500	37.57	-0.23	-0.61	37.86	37.98	37.37	1020953
1708406100	37.8	-0.23	-0.60	38.15	38.25	34.5	1376238
1708319700	38.03	0.35	0.93	38.16	38.49	37.83	848354
1708060500	37.68	0.39	1.05	37.82	38.14	33.5	1066343
1707974100	37.29	0.57	1.57	36.8	37.36	36.77	669756
1707887700	36.715	-0.09	-0.23	36.8	36.92	36.47	530662
1707801300	36.8	0.1	0.27	36.93	36.93	36.62	654963
1707714900	36.7	-0.01	-0.03	36.73	36.87	36.47	419083
1707455700	36.71	0.21	0.58	36.5	36.88	36.41	413362
1707369300	36.5	-0.2	-0.54	36.9	36.98	36.49	543474
1707282900	36.7	-0.07	-0.19	36.99	37.12	36.31	584341
1707196500	36.77	0.09	0.25	36.56	36.95	36.45	685307
1707110100	36.68	-0.07	-0.19	36.55	36.75	36.265	642451
1706850900	36.75	0.15	0.41	36.8	36.96	36.64	808441
1706764500	36.6	0.23	0.63	36.33	36.66	36.11	865955
1706678100	36.37	0.09	0.25	36.24	36.59	36.1	1058695
1706591700	36.28	0.04	0.11	36.13	36.43	36.1	489214
1706505300	36.24	0.39	1.09	36	36.38	35.89	765986
1706159700	35.85	0.56	1.59	35.41	35.88	35.2	505315
1706073300	35.29	0.03	0.09	35.01	35.39	34.87	695260
1705986900	35.26	0.06	0.17	35.28	35.75	35.05	660124

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions