Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Ampol Limited (CTXAY)

30.30

+0.20

+(0.66%)

At close: 3:17:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	30.10	30.30	30.10	30.30	30.30	1,828
Mar 11, 2025	30.34	30.34	29.92	30.12	30.12	5,100
Mar 10, 2025	34.88	34.88	30.34	30.34	30.34	16,800
Mar 7, 2025	35.06	35.06	30.62	31.00	31.00	7,700
Mar 6, 2025	31.12	31.15	31.01	31.01	31.01	13,200
Mar 5, 2025	31.57	31.79	31.35	31.59	31.59	3,300
Mar 4, 2025	32.47	32.95	32.37	32.50	32.50	4,800
Mar 3, 2025	33.40	33.50	32.97	32.97	32.97	9,200
Feb 28, 2025	32.91	33.02	32.69	33.01	33.01	9,300
Feb 27, 2025	33.05	33.10	32.85	32.85	32.85	6,100
Feb 26, 2025	32.20	33.00	31.71	32.90	32.90	8,300
Feb 25, 2025	32.10	33.12	31.80	32.46	32.46	3,200
Feb 24, 2025	35.10	35.50	33.74	35.50	35.50	10,000
Feb 21, 2025	37.49	37.49	35.35	35.37	35.37	7,800
Feb 20, 2025	35.60	35.79	35.57	35.79	35.79	4,800
Feb 19, 2025	35.43	35.53	35.32	35.33	35.33	5,400
Feb 18, 2025	35.72	35.74	35.64	35.66	35.66	4,100
Feb 14, 2025	37.47	37.47	35.35	36.99	36.99	11,500
Feb 13, 2025	34.84	35.06	34.78	35.01	35.01	6,300
Feb 12, 2025	34.54	34.88	34.41	34.41	34.41	3,600
Feb 11, 2025	34.65	34.77	34.65	34.71	34.71	5,500
Feb 10, 2025	35.14	35.35	35.14	35.28	35.28	5,300
Feb 7, 2025	36.38	36.38	33.79	34.79	34.79	8,100
Feb 6, 2025	37.26	37.96	34.69	35.53	35.53	13,700
Feb 5, 2025	36.20	38.67	35.99	36.78	36.78	4,900
Feb 4, 2025	37.99	37.99	34.54	36.21	36.21	8,500
Feb 3, 2025	35.92	36.46	35.87	36.18	36.18	16,600
Jan 31, 2025	35.95	37.00	35.89	35.95	35.95	12,500
Jan 30, 2025	36.19	36.37	36.19	36.37	36.37	3,400
Jan 29, 2025	35.45	35.54	35.34	35.54	35.54	1,800
Jan 28, 2025	35.42	35.54	35.27	35.53	35.53	6,900
Jan 27, 2025	36.61	37.09	36.61	37.09	37.09	2,700
Jan 24, 2025	37.10	37.38	37.10	37.38	37.38	3,400
Jan 23, 2025	38.03	38.14	37.41	37.78	37.78	12,100
Jan 22, 2025	38.20	39.00	37.41	37.45	37.45	3,800
Jan 21, 2025	35.55	39.68	35.55	39.66	39.66	7,300
Jan 17, 2025	37.20	37.20	36.90	37.10	37.10	7,700
Jan 16, 2025	38.15	39.27	37.00	38.14	38.14	6,700
Jan 15, 2025	37.24	37.36	37.12	37.33	37.33	5,100
Jan 14, 2025	35.12	39.01	35.12	35.54	35.54	20,500
Jan 13, 2025	34.53	35.65	34.31	35.02	35.02	14,800
Jan 10, 2025	34.40	38.01	34.40	35.47	35.47	6,600
Jan 8, 2025	36.22	36.24	36.00	36.00	36.00	2,500
Jan 7, 2025	36.44	36.61	36.12	36.21	36.21	8,800
Jan 6, 2025	36.07	36.08	35.78	35.88	35.88	8,200
Jan 3, 2025	35.91	36.26	35.60	36.22	36.22	14,200
Jan 2, 2025	35.48	35.50	35.26	35.40	35.40	5,100
Dec 31, 2024	34.90	34.97	34.77	34.77	34.77	6,100
Dec 30, 2024	35.26	36.10	34.41	34.57	34.57	11,100
Dec 27, 2024	34.47	35.02	33.93	34.18	34.18	17,300
Dec 26, 2024	35.05	35.05	34.09	34.14	34.14	13,800
Dec 24, 2024	34.11	36.42	34.11	34.69	34.69	20,400
Dec 23, 2024	33.43	33.65	33.34	33.65	33.65	32,000
Dec 20, 2024	33.73	33.99	33.56	33.75	33.75	39,700
Dec 19, 2024	33.37	33.37	32.97	32.99	32.99	31,800
Dec 18, 2024	33.56	33.83	32.85	33.04	33.04	16,400
Dec 17, 2024	33.21	34.39	33.21	34.13	34.13	44,400
Dec 16, 2024	34.83	34.83	34.46	34.63	34.63	20,500
Dec 13, 2024	34.50	34.62	34.50	34.50	34.50	6,600
Dec 12, 2024	35.12	35.12	34.61	34.61	34.61	18,700
Dec 11, 2024	35.23	35.23	34.78	34.87	34.87	8,400
Dec 10, 2024	35.64	35.67	35.58	35.63	35.63	10,700
Dec 9, 2024	36.18	36.29	36.08	36.08	36.08	30,000
Dec 6, 2024	36.53	36.62	36.12	36.14	36.14	5,700
Dec 5, 2024	36.47	36.55	36.39	36.54	36.54	8,600
Dec 4, 2024	36.87	36.87	36.65	36.67	36.67	6,100
Dec 3, 2024	36.87	37.14	36.87	37.04	37.04	9,500
Dec 2, 2024	38.58	38.58	36.89	37.15	37.15	20,900
Nov 29, 2024	36.37	40.38	36.37	37.87	37.87	4,700
Nov 27, 2024	38.65	39.40	37.53	38.96	38.96	14,600
Nov 26, 2024	36.74	36.82	36.48	36.55	36.55	35,800
Nov 25, 2024	37.56	37.80	37.19	37.19	37.19	56,800
Nov 22, 2024	38.17	38.83	37.55	37.59	37.59	16,100
Nov 21, 2024	38.80	38.80	37.27	37.52	37.52	18,400
Nov 20, 2024	38.34	38.34	37.03	37.12	37.12	34,700
Nov 19, 2024	37.93	38.16	37.77	38.04	38.04	40,100
Nov 18, 2024	38.97	38.97	35.34	37.11	37.11	38,500
Nov 15, 2024	35.95	35.95	35.70	35.83	35.83	43,500
Nov 14, 2024	36.25	36.47	36.05	36.06	36.06	18,900
Nov 13, 2024	36.79	36.91	36.78	36.91	36.91	5,600
Nov 12, 2024	36.62	36.62	36.31	36.40	36.40	6,300
Nov 11, 2024	36.30	37.97	36.30	36.91	36.91	15,300
Nov 8, 2024	37.48	37.48	36.93	36.93	36.93	9,500
Nov 7, 2024	38.00	40.04	37.75	38.16	38.16	24,200
Nov 6, 2024	36.77	37.14	36.40	36.55	36.55	3,900
Nov 5, 2024	38.29	38.30	37.08	37.39	37.39	15,300
Nov 4, 2024	36.91	37.00	36.68	37.00	37.00	26,500
Nov 1, 2024	37.22	37.35	36.98	36.98	36.98	12,900
Oct 31, 2024	36.38	36.64	36.30	36.45	36.45	19,500
Oct 30, 2024	37.03	37.21	36.90	36.90	36.90	8,200
Oct 29, 2024	37.15	37.15	36.97	37.06	37.06	6,200
Oct 28, 2024	37.49	38.87	36.19	37.53	37.53	23,800
Oct 25, 2024	37.24	38.55	35.92	36.94	36.94	9,100
Oct 24, 2024	36.56	37.69	36.56	37.31	37.31	15,600
Oct 23, 2024	38.52	38.52	36.70	36.70	36.70	8,700
Oct 22, 2024	37.11	37.39	37.11	37.39	37.39	6,500
Oct 21, 2024	38.04	38.16	37.66	37.66	37.66	12,800
Oct 18, 2024	38.43	38.53	38.26	38.29	38.29	4,700
Oct 17, 2024	39.20	39.38	39.05	39.11	39.11	14,600
Oct 16, 2024	39.63	39.63	38.70	38.83	38.83	5,500
Oct 15, 2024	38.95	39.70	37.96	38.59	38.59	20,100
Oct 14, 2024	39.96	40.30	39.22	39.22	39.22	25,200
Oct 11, 2024	40.96	41.77	40.39	40.43	40.43	6,200
Oct 10, 2024	40.56	40.86	40.56	40.84	40.84	10,000
Oct 9, 2024	41.21	41.21	40.41	40.50	40.50	6,700
Oct 8, 2024	43.30	43.30	41.61	41.72	41.72	13,700
Oct 7, 2024	42.55	42.55	41.24	42.37	42.37	25,700
Oct 4, 2024	43.25	43.97	42.60	42.60	42.60	3,500
Oct 3, 2024	41.75	41.75	41.37	41.37	41.37	5,400
Oct 2, 2024	41.35	42.42	40.29	40.37	40.37	3,100
Oct 1, 2024	41.27	41.38	40.54	41.35	41.35	8,800
Sep 30, 2024	42.89	43.45	41.91	42.10	42.10	11,500
Sep 27, 2024	40.25	43.00	40.05	41.21	41.21	2,800
Sep 26, 2024	40.74	40.74	40.20	40.36	40.36	12,900
Sep 25, 2024	39.79	39.86	39.52	39.52	39.52	2,600
Sep 24, 2024	39.28	39.41	39.16	39.31	39.31	7,400
Sep 23, 2024	37.71	39.30	37.71	39.28	39.28	12,300
Sep 20, 2024	39.78	39.78	38.37	38.68	38.68	14,800
Sep 19, 2024	39.00	39.08	38.40	38.50	38.50	12,800
Sep 18, 2024	38.89	39.25	38.62	38.62	38.62	3,900
Sep 17, 2024	39.38	39.77	39.06	39.07	39.07	6,600
Sep 16, 2024	38.28	39.06	38.02	38.90	38.90	17,500
Sep 13, 2024	38.75	38.82	38.56	38.57	38.57	12,500
Sep 12, 2024	38.58	39.07	38.09	39.03	39.03	22,800
Sep 11, 2024	38.16	38.54	38.02	38.42	38.42	16,100
Sep 10, 2024	38.32	38.39	37.75	38.39	38.39	27,900
Sep 9, 2024	37.75	38.41	37.37	38.41	38.41	30,300
Sep 6, 2024	38.00	38.06	37.46	37.49	37.49	21,000
Sep 5, 2024	37.20	39.78	37.20	38.52	38.52	20,100
Sep 4, 2024	38.11	39.78	37.80	38.50	38.50	18,200
Sep 3, 2024	39.34	40.86	39.32	39.32	39.32	16,900
Aug 30, 2024	0.81 Dividend
Aug 30, 2024	37.85	39.38	37.85	38.82	38.82	8,000
Aug 29, 2024	40.85	42.43	39.31	40.11	39.30	8,300
Aug 28, 2024	40.96	40.96	39.81	40.49	39.67	3,500
Aug 27, 2024	40.75	43.80	40.46	41.08	40.25	5,700
Aug 26, 2024	40.75	42.30	40.75	41.16	40.33	8,500
Aug 23, 2024	42.62	42.62	41.03	41.37	40.54	5,000
Aug 22, 2024	41.56	42.12	40.95	40.95	40.13	6,600
Aug 21, 2024	41.36	43.00	41.36	41.81	40.96	37,700
Aug 20, 2024	42.36	42.55	41.72	41.79	40.95	2,800
Aug 19, 2024	42.69	42.69	41.04	41.83	40.99	6,900
Aug 16, 2024	42.52	44.91	42.52	42.78	41.92	13,500
Aug 15, 2024	42.92	44.80	42.08	42.08	41.23	7,300