Ampol Ltd (PK) (CTXAY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 43.41 | 0.55 | 1.28 | 43.21 | 44.75 | 43.21 | 19615 |
| 1721942400 | 42.86 | -0.49 | -1.13 | 42.34 | 42.86 | 42.34 | 15227 |
| 1721856480 | 43.349 | -1.3 | -2.91 | 44.265 | 44.99 | 43.349 | 7035 |
| 1721770140 | 44.65 | -0.01 | -0.02 | 44.415 | 44.65 | 44.27 | 7126 |
| 1721683740 | 44.66 | -0.12 | -0.27 | 44.95 | 44.95 | 44.4 | 10571 |
| 1721424180 | 44.78 | -0.59 | -1.30 | 44.64 | 44.78 | 44.286 | 3017 |
| 1721337960 | 45.37 | -0.71 | -1.54 | 45.22 | 45.5399 | 44.79 | 9897 |
| 1721251320 | 46.08 | 0.15 | 0.33 | 46.29 | 46.36 | 45.83 | 6344 |
| 1721164920 | 45.93 | -0.21 | -0.46 | 45.52 | 45.93 | 45.52 | 6769 |
| 1721078940 | 46.14 | 0.13 | 0.28 | 46.55 | 46.55 | 45.81 | 5530 |
| 1720819200 | 46.01 | 0.14 | 0.31 | 45.89 | 46.09 | 45.74 | 8585 |
| 1720733280 | 45.87 | 0.86 | 1.91 | 44.9 | 45.97 | 44.86 | 49288 |
| 1720646880 | 45.01 | 0.3 | 0.67 | 44.89 | 45.01 | 44.7201 | 10277 |
| 1720560540 | 44.71 | -0.11 | -0.25 | 45.07 | 45.07 | 44.6701 | 7447 |
| 1720473600 | 44.82 | -0.03 | -0.07 | 44.905 | 44.905 | 44.66 | 6597 |
| 1720214640 | 44.85 | 0.43 | 0.97 | 44.85 | 44.85 | 44.46 | 6411 |
| 1720041000 | 44.42 | 0.86 | 1.97 | 44.24 | 44.42 | 44.24 | 2833 |
| 1719955740 | 43.56 | 0.03 | 0.07 | 43.49 | 43.65 | 43.35 | 17024 |
| 1719868980 | 43.53 | 0.32 | 0.74 | 43.58 | 43.694 | 43.29 | 7826 |
| 1719610020 | 43.21 | -0.86 | -1.95 | 43.73 | 43.73 | 42.95 | 9192 |
| 1719523200 | 44.07 | 0.91 | 2.11 | 44.12 | 44.12 | 43.8475 | 4689 |
| 1719437040 | 43.16 | -0.92 | -2.09 | 43.18 | 43.29 | 42.89 | 5097 |
| 1719350880 | 44.08 | 0.69 | 1.59 | 44.09 | 44.88 | 43.3 | 14657 |
| 1719264540 | 43.39 | -0.14 | -0.32 | 43.245 | 44.2 | 43.04 | 15307 |
| 1719005220 | 43.53 | -0.65 | -1.47 | 44.8199 | 44.82 | 43.42 | 12625 |
| 1718918640 | 44.18 | 0.07 | 0.16 | 42.69 | 44.73 | 42.69 | 11103 |
| 1718746140 | 44.109 | 1.06 | 2.46 | 44.066 | 44.24 | 43.9501 | 19319 |
| 1718659680 | 43.05 | -0.49 | -1.13 | 42.94 | 43.05 | 42.61 | 22421 |
| 1718400300 | 43.54 | -0.57 | -1.29 | 43.71 | 43.71 | 43.36 | 12658 |
| 1718314140 | 44.11 | -0.75 | -1.67 | 43.88 | 44.11 | 43.88 | 11104 |
| 1718227380 | 44.86 | 0.59 | 1.33 | 45.2 | 45.258 | 44.81 | 9119 |
| 1718141340 | 44.27 | -0.92 | -2.04 | 43.99 | 44.27 | 43.96 | 7691 |
| 1718054880 | 45.19 | -0.18 | -0.40 | 45.28 | 45.73 | 45.06 | 9515 |
| 1717795800 | 45.37 | -0.75 | -1.63 | 45.4 | 45.67 | 45.11 | 2824 |
| 1717709400 | 46.12 | 0.07 | 0.14 | 45.862 | 46.17 | 45.75 | 7803 |
| 1717622460 | 46.054 | 0.25 | 0.54 | 45.985 | 46.14 | 45.85 | 7028 |
| 1717536360 | 45.805 | -1.81 | -3.79 | 47.08 | 47.08 | 45.71 | 8393 |
| 1717450140 | 47.61 | 1.29 | 2.78 | 46.9215 | 47.61 | 46.09 | 7201 |
| 1717190940 | 46.32 | 0.03 | 0.06 | 46.48 | 46.48 | 45.9375 | 11860 |
| 1717104540 | 46.29 | 0.23 | 0.50 | 45.62 | 46.4 | 44.9 | 13989 |
| 1717018020 | 46.06 | -1.18 | -2.49 | 45.745 | 46.5 | 45.745 | 14128 |
| 1716931740 | 47.2352 | 0.41 | 0.87 | 46.92 | 48.5699 | 46.72 | 15558 |
| 1716585840 | 46.83 | 0.45 | 0.97 | 46.71 | 47.24 | 46.69 | 48239 |
| 1716499740 | 46.38 | 0.16 | 0.35 | 46.81 | 47.01 | 46.38 | 14252 |
| 1716412800 | 46.22 | -0.46 | -0.99 | 46.45 | 46.54 | 45.95 | 8739 |
| 1716326940 | 46.68 | -0.5 | -1.06 | 46.815 | 46.96 | 46.68 | 8529 |
| 1716240180 | 47.18 | -0.42 | -0.88 | 47.065 | 47.22 | 46.9 | 8371 |
| 1715981340 | 47.6 | -0.01 | -0.02 | 47.82 | 48.69 | 47.04 | 6664 |
| 1715894940 | 47.61 | -0.25 | -0.52 | 47.69 | 47.69 | 47.52 | 12742 |
| 1715808000 | 47.86 | 0.19 | 0.40 | 47.36 | 47.86 | 47.36 | 7123 |
| 1715722140 | 47.67 | -0.3 | -0.63 | 47.5901 | 47.84 | 47.52 | 6251 |
| 1715635200 | 47.97 | 0.23 | 0.48 | 48.23 | 48.32 | 47.97 | 9130 |
| 1715376000 | 47.74 | 0.61 | 1.29 | 47.76 | 47.775 | 47.58 | 4868 |
| 1715289720 | 47.13 | 0.1 | 0.21 | 46.924 | 47.13 | 46.87 | 7609 |
| 1715203200 | 47.03 | -0.52 | -1.09 | 46.97 | 47.03 | 46.84 | 6775 |
| 1715117340 | 47.55 | 0.32 | 0.68 | 47.4 | 47.79 | 47.4 | 18096 |
| 1715030940 | 47.23 | 0.4 | 0.85 | 47.255 | 47.35 | 47.17 | 5641 |
| 1714771740 | 46.83 | 0.41 | 0.88 | 46.58 | 46.83 | 46.58 | 3875 |
| 1714685340 | 46.42 | 0.64 | 1.40 | 45.7 | 46.42 | 45.7 | 12273 |
| 1714598400 | 45.78 | -1.4 | -2.96 | 45.852 | 46.4499 | 45.7 | 4284 |
| 1714512600 | 47.175 | -2.98 | -5.93 | 48.64 | 50.16 | 46.9 | 10723 |
| 1714425720 | 50.15 | -0.2 | -0.40 | 50.525 | 51.37 | 49.6 | 22596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
