UK markets closed

Ampol Limited (CTXAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
50.35+0.27 (+0.54%)
At close: 03:46PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202450.2450.3550.0550.3550.357,815
25 Apr 202449.9650.0849.6550.0850.087,839
24 Apr 202450.2350.2349.9350.0050.009,010
23 Apr 202450.2850.5750.2750.5750.578,312
22 Apr 202449.9150.2249.8550.2250.227,139
19 Apr 202450.0350.1649.8150.0250.023,436
18 Apr 202449.9350.7249.9350.2550.258,984
17 Apr 202450.1150.1949.7650.0350.0310,355
16 Apr 202449.2549.2548.7448.9648.9615,899
15 Apr 202450.4450.4449.8449.9449.946,447
12 Apr 202451.0151.0150.4950.5450.543,117
11 Apr 202450.4850.9550.4650.8850.886,004
10 Apr 202451.3551.5250.3651.2651.267,288
09 Apr 202453.3353.6353.3353.4953.492,943
08 Apr 202454.2854.4854.2854.4654.4612,964
05 Apr 202454.2354.5854.2354.5154.518,756
04 Apr 202454.5555.0054.2554.9854.986,134
03 Apr 202452.6853.0352.6852.9652.9611,062
02 Apr 202453.0153.0152.3552.5552.556,345
01 Apr 202451.8251.9951.4951.9351.9310,611
28 Mar 202451.9052.1651.6852.1252.121,163
27 Mar 202451.6551.8851.6551.8851.881,832
26 Mar 202452.3352.3351.9951.9951.994,457
25 Mar 202453.7254.8152.7652.7652.7611,419
22 Mar 202453.5853.5852.4652.4652.4612,366
21 Mar 202454.1554.1553.1153.1953.19918
20 Mar 202451.9852.3451.6152.3452.342,805
19 Mar 202451.1151.3051.1151.3051.302,489
18 Mar 202450.5750.5750.2950.3950.392,935
15 Mar 202449.9450.0749.8349.9549.954,654
14 Mar 202450.0850.0849.7749.7949.793,305
13 Mar 202450.7450.7650.4450.7650.761,302
12 Mar 202449.9450.1549.9450.1550.157,190
11 Mar 202449.2549.3449.1249.2549.255,188
08 Mar 202450.7850.7850.1550.1950.193,333
07 Mar 202450.8950.8950.7250.8650.863,980
06 Mar 202450.2950.3650.1350.3050.301,873
05 Mar 202448.6448.7148.4248.5248.524,625
04 Mar 202448.4748.4748.0448.0448.0424,862
01 Mar 202450.3250.3247.7848.6548.65109,077
01 Mar 20242.34252 Dividend
29 Feb 202451.4251.4250.5050.9748.63123,663
28 Feb 202450.9151.0350.4450.4448.12107,395
27 Feb 202450.9150.9150.6450.7248.396,765
26 Feb 202450.7450.7450.3950.5948.266,705
23 Feb 202450.8050.8050.5050.5848.262,199
22 Feb 202451.0951.0949.9149.9447.641,789
21 Feb 202449.2749.2748.9849.0546.803,143
20 Feb 202449.7349.7349.1949.4247.152,368
16 Feb 202449.1049.2449.0449.0446.791,162
15 Feb 202448.7248.9648.5948.9646.712,094
14 Feb 202447.5347.7047.5347.7045.512,148
13 Feb 202447.1747.2646.8346.9944.832,131
12 Feb 202447.8348.0047.8347.9545.752,720
09 Feb 202447.2047.7547.2047.7145.512,016
08 Feb 202447.3347.3347.2447.3145.141,292
07 Feb 202447.7247.7247.6247.6545.461,025
06 Feb 202448.1148.1547.9948.1545.931,357
05 Feb 202447.0547.3547.0247.1945.0211,769
02 Feb 202447.4447.5847.4347.5845.391,862
01 Feb 202447.9648.1047.9648.0545.841,846
31 Jan 202447.7847.8347.1847.1845.012,471
30 Jan 202447.4348.2447.4347.8545.651,207
29 Jan 202447.6747.9747.6347.9745.772,829
26 Jan 202447.0647.3747.0247.1344.96982
25 Jan 202447.1747.2547.0747.1344.962,457
24 Jan 202446.7946.7946.5146.5144.377,887
23 Jan 202446.2446.3246.1346.3244.192,309
22 Jan 202446.7646.7646.2046.2044.083,554
19 Jan 202445.4945.9445.4945.8343.722,163
18 Jan 202446.1546.4146.0746.4144.285,324
17 Jan 202446.6246.9046.6246.9044.742,214
16 Jan 202447.8647.9547.3947.4345.252,762
12 Jan 202448.0848.0847.4047.4445.267,893
11 Jan 202447.6448.0047.3748.0045.792,000
10 Jan 202447.6948.6247.6948.6246.391,970
09 Jan 202447.0450.6947.0448.8646.612,614
08 Jan 202449.2549.3949.0749.2346.972,408
05 Jan 202449.3749.3748.8249.1246.862,506
04 Jan 202449.2849.2949.0149.1246.862,767
03 Jan 202448.5348.6348.5348.6346.401,378
02 Jan 202449.0649.0649.0649.0646.81792
29 Dec 202349.0549.1349.0549.1046.841,199
28 Dec 202349.3749.5249.3749.5247.24958
27 Dec 202349.5849.5848.7949.2346.9718,975
26 Dec 202348.9949.2648.9949.2647.00670
22 Dec 202349.3849.3848.9349.1546.891,782
21 Dec 202348.8549.0948.7449.0946.831,387
20 Dec 202348.4948.4947.9247.9245.722,229
19 Dec 202348.2648.3248.1348.1345.921,546
18 Dec 202347.6147.6547.5447.5445.367,475
15 Dec 202347.4647.5247.1347.1344.963,153
14 Dec 202347.6047.6747.5047.6745.482,034
13 Dec 202346.0646.8546.0646.8544.701,407
12 Dec 202345.5145.5145.3745.4043.311,817
11 Dec 202345.7345.7345.7345.7343.63924
08 Dec 202346.5246.5245.3845.4643.377,065
07 Dec 202346.9046.9045.6546.9044.741,811
06 Dec 202347.2847.2845.0745.0743.001,962
05 Dec 202346.2246.2244.9245.5843.481,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...