Ampol Limited ALD

ASX · Australien · Energierohstoffe

AUD 43,51-0,59 (-1,34 %)

Markt geschlossen· 01.10.2026, 06:17 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 43,51	-1,34 %	AUD 43,68	AUD 43,93	AUD 42,78	1,19M
2026-09-30	AUD 44,10	+0,92 %	AUD 43,39	AUD 44,12	AUD 43,17	1,27M
2026-09-29	AUD 43,70	-0,93 %	AUD 44,01	AUD 44,20	AUD 43,41	644,31K
2026-09-28	AUD 44,11	-0,81 %	AUD 44,39	AUD 44,50	AUD 43,85	1,08M
2026-09-25	AUD 44,47	-0,74 %	AUD 45,00	AUD 45,16	AUD 44,33	883,72K
2026-09-24	AUD 44,80	+1,66 %	AUD 44,83	AUD 45,49	AUD 44,44	2,83M
2026-09-23	AUD 44,07	-1,72 %	AUD 44,50	AUD 44,69	AUD 43,81	1,40M
2026-09-22	AUD 44,84	+2,37 %	AUD 43,80	AUD 44,84	AUD 43,49	1,51M
2026-09-21	AUD 43,80	+1,55 %	AUD 42,93	AUD 43,80	AUD 42,90	744,52K
2026-09-18	AUD 43,13	0,00 %	AUD 43,00	AUD 43,38	AUD 42,71	2,99M
2026-09-17	AUD 43,13	-0,28 %	AUD 43,76	AUD 43,76	AUD 42,60	1,34M
2026-09-16	AUD 43,25	+2,46 %	AUD 42,69	AUD 43,49	AUD 42,45	2,42M
2026-09-15	AUD 42,21	-0,47 %	AUD 42,30	AUD 42,51	AUD 41,98	2,18M
2026-09-14	AUD 42,41	+2,91 %	AUD 41,33	AUD 42,61	AUD 41,15	1,50M
2026-09-11	AUD 41,21	-0,27 %	AUD 41,31	AUD 41,91	AUD 41,09	861,06K
2026-09-10	AUD 41,32	-0,34 %	AUD 41,71	AUD 42,13	AUD 41,27	1,01M
2026-09-09	AUD 41,46	+1,37 %	AUD 40,77	AUD 41,85	AUD 40,48	1,83M
2026-09-08	AUD 40,90	+0,66 %	AUD 41,32	AUD 41,33	AUD 40,64	1,67M
2026-09-07	AUD 40,63	-0,05 %	AUD 41,20	AUD 41,20	AUD 40,35	957,46K
2026-09-04	AUD 40,65	-6,01 %	AUD 41,40	AUD 41,96	AUD 40,17	3,07M
2026-09-03	AUD 43,25	+0,58 %	AUD 42,95	AUD 43,64	AUD 42,41	1,84M
2026-09-02	AUD 43,00	-1,83 %	AUD 43,90	AUD 44,17	AUD 42,88	1,69M
2026-09-01	AUD 43,80	+1,72 %	AUD 42,94	AUD 43,90	AUD 42,66	1,39M
2026-08-31	AUD 43,06	+2,33 %	AUD 42,32	AUD 43,31	AUD 42,10	1,53M
2026-08-28	AUD 42,08	-0,43 %	AUD 42,41	AUD 42,73	AUD 41,54	1,05M
2026-08-27	AUD 42,26	-1,51 %	AUD 42,66	AUD 43,19	AUD 41,85	1,11M
2026-08-26	AUD 42,91	+1,66 %	AUD 41,80	AUD 43,10	AUD 41,71	1,47M
2026-08-25	AUD 42,21	+1,54 %	AUD 41,78	AUD 42,80	AUD 41,53	2,17M
2026-08-24	AUD 41,57	+4,32 %	AUD 41,27	AUD 41,83	AUD 39,88	2,10M
2026-08-21	AUD 39,85	+0,13 %	AUD 39,89	AUD 40,04	AUD 39,40	1,66M
2026-08-20	AUD 39,80	-0,80 %	AUD 40,38	AUD 40,38	AUD 39,56	824,58K
2026-08-19	AUD 40,12	-0,05 %	AUD 40,22	AUD 40,40	AUD 39,65	1,58M
2026-08-18	AUD 40,14	+1,11 %	AUD 39,31	AUD 40,37	AUD 39,31	1,10M
2026-08-17	AUD 39,70	-0,38 %	AUD 40,07	AUD 40,33	AUD 39,68	521,30K
2026-08-14	AUD 39,85	-0,35 %	AUD 40,03	AUD 40,35	AUD 39,65	607,82K
2026-08-13	AUD 39,99	+0,98 %	AUD 39,40	AUD 40,05	AUD 39,17	891,89K
2026-08-12	AUD 39,60	-0,50 %	AUD 39,60	AUD 40,16	AUD 39,51	901,06K
2026-08-11	AUD 39,80	+3,38 %	AUD 39,10	AUD 39,96	AUD 39,00	1,56M
2026-08-10	AUD 38,50	-0,72 %	AUD 38,80	AUD 38,82	AUD 38,22	590,48K
2026-08-07	AUD 38,78	+0,86 %	AUD 38,80	AUD 39,00	AUD 38,25	748,34K
2026-08-06	AUD 38,45	+0,16 %	AUD 38,25	AUD 38,45	AUD 37,81	640,92K
2026-08-05	AUD 38,39	-0,95 %	AUD 38,15	AUD 38,64	AUD 37,81	1,06M
2026-08-04	AUD 38,76	-2,93 %	AUD 39,58	AUD 39,75	AUD 38,52	1,16M
2026-08-03	AUD 39,93	+0,08 %	AUD 39,90	AUD 40,34	AUD 39,66	1,24M
2026-07-31	AUD 39,90	+1,04 %	AUD 39,23	AUD 39,90	AUD 39,12	1,74M
2026-07-30	AUD 39,49	+0,23 %	AUD 40,50	AUD 40,74	AUD 39,44	1,32M
2026-07-29	AUD 39,40	+1,29 %	AUD 38,71	AUD 39,40	AUD 38,62	1,02M
2026-07-28	AUD 38,90	+2,26 %	AUD 38,00	AUD 38,95	AUD 37,71	926,78K
2026-07-27	AUD 38,04	-1,63 %	AUD 37,87	AUD 38,24	AUD 37,31	981,41K
2026-07-24	AUD 38,67	-0,80 %	AUD 39,28	AUD 39,43	AUD 38,52	974,60K
2026-07-23	AUD 38,98	+0,15 %	AUD 39,05	AUD 39,31	AUD 38,95	804,91K
2026-07-22	AUD 38,92	+2,13 %	AUD 38,08	AUD 39,07	AUD 37,95	1,24M
2026-07-21	AUD 38,11	+0,47 %	AUD 38,00	AUD 38,40	AUD 37,69	1,42M
2026-07-20	AUD 37,93	+1,01 %	AUD 38,35	AUD 39,03	AUD 37,93	1,32M
2026-07-17	AUD 37,55	+1,68 %	AUD 37,05	AUD 37,83	AUD 37,01	1,36M
2026-07-16	AUD 36,93	-0,57 %	AUD 36,82	AUD 37,38	AUD 36,73	1,69M
2026-07-15	AUD 37,14	-1,12 %	AUD 36,98	AUD 37,87	AUD 36,91	1,08M
2026-07-14	AUD 37,56	+2,20 %	AUD 37,50	AUD 37,97	AUD 37,36	1,49M
2026-07-13	AUD 36,75	+4,17 %	AUD 35,65	AUD 36,91	AUD 35,65	1,16M
2026-07-10	AUD 35,28	-0,03 %	AUD 34,61	AUD 35,48	AUD 34,61	822,00K
2026-07-09	AUD 35,29	+1,47 %	AUD 35,52	AUD 36,15	AUD 35,11	1,20M
2026-07-08	AUD 34,78	+1,37 %	AUD 34,95	AUD 35,75	AUD 34,57	1,66M
2026-07-07	AUD 34,31	+2,27 %	AUD 33,90	AUD 34,51	AUD 33,46	1,14M
2026-07-06	AUD 33,55	-0,97 %	AUD 33,91	AUD 34,04	AUD 33,45	478,81K
2026-07-03	AUD 33,88	+1,04 %	AUD 33,87	AUD 34,15	AUD 33,63	682,52K
2026-07-02	AUD 33,53	+1,98 %	AUD 32,90	AUD 33,57	AUD 32,73	3,57M
2026-07-01	AUD 32,88	-0,06 %	AUD 32,81	AUD 33,12	AUD 32,28	1,44M
2026-06-30	AUD 32,90	+0,64 %	AUD 32,88	AUD 33,29	AUD 32,44	1,04M
2026-06-29	AUD 32,69	+0,40 %	AUD 32,60	AUD 32,98	AUD 32,33	1,43M
2026-06-26	AUD 32,56	-0,06 %	AUD 32,10	AUD 33,03	AUD 32,10	773,59K
2026-06-25	AUD 32,58	-0,34 %	AUD 33,00	AUD 33,35	AUD 32,49	1,07M
2026-06-24	AUD 32,69	-0,91 %	AUD 33,12	AUD 33,13	AUD 32,61	2,87M
2026-06-23	AUD 32,99	-0,96 %	AUD 33,43	AUD 33,43	AUD 32,66	1,06M
2026-06-22	AUD 33,31	+0,45 %	AUD 33,43	AUD 33,69	AUD 32,94	596,31K
2026-06-19	AUD 33,16	-0,60 %	AUD 32,93	AUD 33,53	AUD 32,63	2,54M
2026-06-18	AUD 33,36	-0,63 %	AUD 33,47	AUD 33,74	AUD 33,10	753,13K
2026-06-17	AUD 33,57	-1,03 %	AUD 33,60	AUD 33,78	AUD 32,67	944,44K
2026-06-16	AUD 33,92	+0,36 %	AUD 33,81	AUD 34,35	AUD 33,52	1,13M
2026-06-15	AUD 33,80	-7,27 %	AUD 36,00	AUD 36,00	AUD 33,75	2,11M
2026-06-12	AUD 36,45	-0,87 %	AUD 36,32	AUD 36,69	AUD 36,00	492,40K
2026-06-11	AUD 36,77	+0,30 %	AUD 36,90	AUD 37,13	AUD 36,77	542,16K
2026-06-10	AUD 36,66	+0,30 %	AUD 36,35	AUD 36,88	AUD 36,20	1,15M
2026-06-09	AUD 36,55	+1,47 %	AUD 36,00	AUD 36,81	AUD 35,93	1,01M
2026-06-05	AUD 36,02	-0,99 %	AUD 36,48	AUD 36,65	AUD 35,84	807,41K
2026-06-04	AUD 36,38	+4,06 %	AUD 35,38	AUD 36,48	AUD 35,12	1,01M
2026-06-03	AUD 34,96	+3,43 %	AUD 34,75	AUD 34,96	AUD 34,31	992,33K
2026-06-02	AUD 33,80	+0,24 %	AUD 34,05	AUD 34,10	AUD 33,47	686,70K
2026-06-01	AUD 33,72	+0,48 %	AUD 33,19	AUD 33,81	AUD 32,78	428,94K
2026-05-29	AUD 33,56	-0,83 %	AUD 33,38	AUD 33,67	AUD 33,34	955,10K
2026-05-28	AUD 33,84	+0,48 %	AUD 33,19	AUD 34,12	AUD 33,18	476,91K

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 43,51	-1,34 %	AUD 43,68	AUD 43,93	AUD 42,78	1,19M
2026-09-30	AUD 44,10	+0,92 %	AUD 43,39	AUD 44,12	AUD 43,17	1,27M
2026-09-29	AUD 43,70	-0,93 %	AUD 44,01	AUD 44,20	AUD 43,41	644,31K
2026-09-28	AUD 44,11	-0,81 %	AUD 44,39	AUD 44,50	AUD 43,85	1,08M
2026-09-25	AUD 44,47	-0,74 %	AUD 45,00	AUD 45,16	AUD 44,33	883,72K
2026-09-24	AUD 44,80	+1,66 %	AUD 44,83	AUD 45,49	AUD 44,44	2,83M
2026-09-23	AUD 44,07	-1,72 %	AUD 44,50	AUD 44,69	AUD 43,81	1,40M
2026-09-22	AUD 44,84	+2,37 %	AUD 43,80	AUD 44,84	AUD 43,49	1,51M
2026-09-21	AUD 43,80	+1,55 %	AUD 42,93	AUD 43,80	AUD 42,90	744,52K
2026-09-18	AUD 43,13	0,00 %	AUD 43,00	AUD 43,38	AUD 42,71	2,99M
2026-09-17	AUD 43,13	-0,28 %	AUD 43,76	AUD 43,76	AUD 42,60	1,34M
2026-09-16	AUD 43,25	+2,46 %	AUD 42,69	AUD 43,49	AUD 42,45	2,42M
2026-09-15	AUD 42,21	-0,47 %	AUD 42,30	AUD 42,51	AUD 41,98	2,18M
2026-09-14	AUD 42,41	+2,91 %	AUD 41,33	AUD 42,61	AUD 41,15	1,50M
2026-09-11	AUD 41,21	-0,27 %	AUD 41,31	AUD 41,91	AUD 41,09	861,06K
2026-09-10	AUD 41,32	-0,34 %	AUD 41,71	AUD 42,13	AUD 41,27	1,01M
2026-09-09	AUD 41,46	+1,37 %	AUD 40,77	AUD 41,85	AUD 40,48	1,83M
2026-09-08	AUD 40,90	+0,66 %	AUD 41,32	AUD 41,33	AUD 40,64	1,67M
2026-09-07	AUD 40,63	-0,05 %	AUD 41,20	AUD 41,20	AUD 40,35	957,46K
2026-09-04	AUD 40,65	-6,01 %	AUD 41,40	AUD 41,96	AUD 40,17	3,07M
2026-09-03	AUD 43,25	+0,58 %	AUD 42,95	AUD 43,64	AUD 42,41	1,84M
2026-09-02	AUD 43,00	-1,83 %	AUD 43,90	AUD 44,17	AUD 42,88	1,69M
2026-09-01	AUD 43,80	+1,72 %	AUD 42,94	AUD 43,90	AUD 42,66	1,39M
2026-08-31	AUD 43,06	+2,33 %	AUD 42,32	AUD 43,31	AUD 42,10	1,53M
2026-08-28	AUD 42,08	-0,43 %	AUD 42,41	AUD 42,73	AUD 41,54	1,05M
2026-08-27	AUD 42,26	-1,51 %	AUD 42,66	AUD 43,19	AUD 41,85	1,11M
2026-08-26	AUD 42,91	+1,66 %	AUD 41,80	AUD 43,10	AUD 41,71	1,47M
2026-08-25	AUD 42,21	+1,54 %	AUD 41,78	AUD 42,80	AUD 41,53	2,17M
2026-08-24	AUD 41,57	+4,32 %	AUD 41,27	AUD 41,83	AUD 39,88	2,10M
2026-08-21	AUD 39,85	+0,13 %	AUD 39,89	AUD 40,04	AUD 39,40	1,66M
2026-08-20	AUD 39,80	-0,80 %	AUD 40,38	AUD 40,38	AUD 39,56	824,58K
2026-08-19	AUD 40,12	-0,05 %	AUD 40,22	AUD 40,40	AUD 39,65	1,58M
2026-08-18	AUD 40,14	+1,11 %	AUD 39,31	AUD 40,37	AUD 39,31	1,10M
2026-08-17	AUD 39,70	-0,38 %	AUD 40,07	AUD 40,33	AUD 39,68	521,30K
2026-08-14	AUD 39,85	-0,35 %	AUD 40,03	AUD 40,35	AUD 39,65	607,82K
2026-08-13	AUD 39,99	+0,98 %	AUD 39,40	AUD 40,05	AUD 39,17	891,89K
2026-08-12	AUD 39,60	-0,50 %	AUD 39,60	AUD 40,16	AUD 39,51	901,06K
2026-08-11	AUD 39,80	+3,38 %	AUD 39,10	AUD 39,96	AUD 39,00	1,56M
2026-08-10	AUD 38,50	-0,72 %	AUD 38,80	AUD 38,82	AUD 38,22	590,48K
2026-08-07	AUD 38,78	+0,86 %	AUD 38,80	AUD 39,00	AUD 38,25	748,34K
2026-08-06	AUD 38,45	+0,16 %	AUD 38,25	AUD 38,45	AUD 37,81	640,92K
2026-08-05	AUD 38,39	-0,95 %	AUD 38,15	AUD 38,64	AUD 37,81	1,06M
2026-08-04	AUD 38,76	-2,93 %	AUD 39,58	AUD 39,75	AUD 38,52	1,16M
2026-08-03	AUD 39,93	+0,08 %	AUD 39,90	AUD 40,34	AUD 39,66	1,24M
2026-07-31	AUD 39,90	+1,04 %	AUD 39,23	AUD 39,90	AUD 39,12	1,74M
2026-07-30	AUD 39,49	+0,23 %	AUD 40,50	AUD 40,74	AUD 39,44	1,32M
2026-07-29	AUD 39,40	+1,29 %	AUD 38,71	AUD 39,40	AUD 38,62	1,02M
2026-07-28	AUD 38,90	+2,26 %	AUD 38,00	AUD 38,95	AUD 37,71	926,78K
2026-07-27	AUD 38,04	-1,63 %	AUD 37,87	AUD 38,24	AUD 37,31	981,41K
2026-07-24	AUD 38,67	-0,80 %	AUD 39,28	AUD 39,43	AUD 38,52	974,60K
2026-07-23	AUD 38,98	+0,15 %	AUD 39,05	AUD 39,31	AUD 38,95	804,91K
2026-07-22	AUD 38,92	+2,13 %	AUD 38,08	AUD 39,07	AUD 37,95	1,24M
2026-07-21	AUD 38,11	+0,47 %	AUD 38,00	AUD 38,40	AUD 37,69	1,42M
2026-07-20	AUD 37,93	+1,01 %	AUD 38,35	AUD 39,03	AUD 37,93	1,32M
2026-07-17	AUD 37,55	+1,68 %	AUD 37,05	AUD 37,83	AUD 37,01	1,36M
2026-07-16	AUD 36,93	-0,57 %	AUD 36,82	AUD 37,38	AUD 36,73	1,69M
2026-07-15	AUD 37,14	-1,12 %	AUD 36,98	AUD 37,87	AUD 36,91	1,08M
2026-07-14	AUD 37,56	+2,20 %	AUD 37,50	AUD 37,97	AUD 37,36	1,49M
2026-07-13	AUD 36,75	+4,17 %	AUD 35,65	AUD 36,91	AUD 35,65	1,16M
2026-07-10	AUD 35,28	-0,03 %	AUD 34,61	AUD 35,48	AUD 34,61	822,00K
2026-07-09	AUD 35,29	+1,47 %	AUD 35,52	AUD 36,15	AUD 35,11	1,20M
2026-07-08	AUD 34,78	+1,37 %	AUD 34,95	AUD 35,75	AUD 34,57	1,66M
2026-07-07	AUD 34,31	+2,27 %	AUD 33,90	AUD 34,51	AUD 33,46	1,14M
2026-07-06	AUD 33,55	-0,97 %	AUD 33,91	AUD 34,04	AUD 33,45	478,81K
2026-07-03	AUD 33,88	+1,04 %	AUD 33,87	AUD 34,15	AUD 33,63	682,52K
2026-07-02	AUD 33,53	+1,98 %	AUD 32,90	AUD 33,57	AUD 32,73	3,57M
2026-07-01	AUD 32,88	-0,06 %	AUD 32,81	AUD 33,12	AUD 32,28	1,44M
2026-06-30	AUD 32,90	+0,64 %	AUD 32,88	AUD 33,29	AUD 32,44	1,04M
2026-06-29	AUD 32,69	+0,40 %	AUD 32,60	AUD 32,98	AUD 32,33	1,43M
2026-06-26	AUD 32,56	-0,06 %	AUD 32,10	AUD 33,03	AUD 32,10	773,59K
2026-06-25	AUD 32,58	-0,34 %	AUD 33,00	AUD 33,35	AUD 32,49	1,07M
2026-06-24	AUD 32,69	-0,91 %	AUD 33,12	AUD 33,13	AUD 32,61	2,87M
2026-06-23	AUD 32,99	-0,96 %	AUD 33,43	AUD 33,43	AUD 32,66	1,06M
2026-06-22	AUD 33,31	+0,45 %	AUD 33,43	AUD 33,69	AUD 32,94	596,31K
2026-06-19	AUD 33,16	-0,60 %	AUD 32,93	AUD 33,53	AUD 32,63	2,54M
2026-06-18	AUD 33,36	-0,63 %	AUD 33,47	AUD 33,74	AUD 33,10	753,13K
2026-06-17	AUD 33,57	-1,03 %	AUD 33,60	AUD 33,78	AUD 32,67	944,44K
2026-06-16	AUD 33,92	+0,36 %	AUD 33,81	AUD 34,35	AUD 33,52	1,13M
2026-06-15	AUD 33,80	-7,27 %	AUD 36,00	AUD 36,00	AUD 33,75	2,11M
2026-06-12	AUD 36,45	-0,87 %	AUD 36,32	AUD 36,69	AUD 36,00	492,40K
2026-06-11	AUD 36,77	+0,30 %	AUD 36,90	AUD 37,13	AUD 36,77	542,16K
2026-06-10	AUD 36,66	+0,30 %	AUD 36,35	AUD 36,88	AUD 36,20	1,15M
2026-06-09	AUD 36,55	+1,47 %	AUD 36,00	AUD 36,81	AUD 35,93	1,01M
2026-06-05	AUD 36,02	-0,99 %	AUD 36,48	AUD 36,65	AUD 35,84	807,41K
2026-06-04	AUD 36,38	+4,06 %	AUD 35,38	AUD 36,48	AUD 35,12	1,01M
2026-06-03	AUD 34,96	+3,43 %	AUD 34,75	AUD 34,96	AUD 34,31	992,33K
2026-06-02	AUD 33,80	+0,24 %	AUD 34,05	AUD 34,10	AUD 33,47	686,70K
2026-06-01	AUD 33,72	+0,48 %	AUD 33,19	AUD 33,81	AUD 32,78	428,94K
2026-05-29	AUD 33,56	-0,83 %	AUD 33,38	AUD 33,67	AUD 33,34	955,10K
2026-05-28	AUD 33,84	+0,48 %	AUD 33,19	AUD 34,12	AUD 33,18	476,91K