Ampol Ltd (PK) (CTXAY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.483870967742 | 37.2 | 39.68 | 35.55 | 7740 | 38.01524531 | DR |
| 4 | 2.905 | 8.42639593909 | 34.475 | 39.68 | 33.93 | 9283 | 36.0148461 | DR |
| 12 | 0.16 | 0.429876410532 | 37.22 | 40.3825 | 32.85 | 17155 | 36.0224887 | DR |
| 26 | -6.885 | -15.5540494748 | 44.265 | 45.52 | 32.85 | 15374 | 38.33551368 | DR |
| 52 | -9.41 | -20.1111348579 | 46.79 | 55 | 32.85 | 13023 | 42.30419918 | DR |
| 156 | -4.474 | -10.6895398289 | 41.854 | 55 | 32.85 | 6731 | 41.92941311 | DR |
| 260 | -5.7354 | -13.3024394996 | 43.1154 | 55 | 32.85 | 6586 | 42.39171306 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 37.38 | -0.4 | -1.06 | 37.1 | 37.38 | 37.1 | 3391 |
| 1737671220 | 37.78 | 0.33 | 0.88 | 38.035 | 38.14 | 37.41 | 12073 |
| 1737584640 | 37.45 | -2.21 | -5.57 | 38.2 | 39 | 37.41 | 3805 |
| 1737498540 | 39.66 | 2.56 | 6.90 | 35.55 | 39.68 | 35.55 | 7342 |
| 1737152880 | 37.1 | -1.04 | -2.73 | 37.2 | 37.2 | 36.9 | 7741 |
| 1737066420 | 38.14 | 0.81 | 2.16 | 38.152 | 39.27 | 37 | 6713 |
| 1736979720 | 37.333 | 1.79 | 5.05 | 37.235 | 37.36 | 37.1225 | 5062 |
| 1736893380 | 35.54 | 0.52 | 1.48 | 35.12 | 39.01 | 35.12 | 20493 |
| 1736806800 | 35.02 | -0.45 | -1.27 | 34.53 | 35.65 | 34.31 | 14803 |
| 1736547720 | 35.47 | -0.53 | -1.47 | 34.4 | 38.01 | 34.4 | 6600 |
| 1736375340 | 36 | -0.21 | -0.58 | 36.22 | 36.24 | 36 | 2512 |
| 1736288940 | 36.21 | 0.33 | 0.92 | 36.44 | 36.609 | 36.12 | 8815 |
| 1736202360 | 35.88 | -0.35 | -0.95 | 36.072 | 36.08 | 35.78 | 8177 |
| 1735942980 | 36.225 | 0.83 | 2.34 | 35.91 | 36.26 | 35.6 | 14186 |
| 1735856700 | 35.3975 | 0.63 | 1.80 | 35.48 | 35.5 | 35.26 | 5063 |
| 1735683960 | 34.77 | 0.2 | 0.58 | 34.9 | 34.97 | 34.77 | 6071 |
| 1735597740 | 34.57 | 0.39 | 1.14 | 35.255 | 36.1 | 34.41 | 11063 |
| 1735338000 | 34.18 | 0.04 | 0.12 | 34.475 | 35.02 | 33.93 | 17284 |
| 1735252020 | 34.14 | -0.55 | -1.59 | 35.05 | 35.05 | 34.09 | 13836 |
| 1735078200 | 34.69 | 1.04 | 3.09 | 34.11 | 36.42 | 34.11 | 20370 |
| 1734992400 | 33.65 | -0.1 | -0.30 | 33.433999 | 33.65 | 33.34 | 31997 |
| 1734733200 | 33.75 | 0.76 | 2.30 | 33.73 | 33.99 | 33.56 | 39743 |
| 1734646800 | 32.99 | -0.05 | -0.15 | 33.369999 | 33.369999 | 32.97 | 31802 |
| 1734560940 | 33.04 | -1.09 | -3.18 | 33.56 | 33.83 | 32.85 | 16399 |
| 1734474360 | 34.1252 | -0.51 | -1.46 | 33.21 | 34.39 | 33.21 | 44408 |
| 1734388140 | 34.631 | 0.13 | 0.38 | 34.83 | 34.83 | 34.46 | 20525 |
| 1734128940 | 34.5 | -0.11 | -0.32 | 34.5 | 34.62 | 34.5 | 6585 |
| 1734042480 | 34.61 | -0.26 | -0.73 | 35.12 | 35.12 | 34.61 | 18693 |
| 1733955900 | 34.8654 | -0.76 | -2.15 | 35.23 | 35.23 | 34.78 | 8430 |
| 1733869200 | 35.63 | -0.45 | -1.25 | 35.638 | 35.673 | 35.58 | 10660 |
| 1733782800 | 36.08 | -0.06 | -0.18 | 36.18 | 36.295 | 36.08 | 29952 |
| 1733523600 | 36.1434 | -0.4 | -1.09 | 36.535 | 36.62 | 36.12 | 5717 |
| 1733437500 | 36.54 | -0.13 | -0.35 | 36.465 | 36.55 | 36.39 | 8584 |
| 1733350980 | 36.67 | -0.37 | -0.99 | 36.87 | 36.87 | 36.65 | 6103 |
| 1733264700 | 37.0372 | -0.11 | -0.31 | 36.87 | 37.1365 | 36.87 | 9524 |
| 1733178180 | 37.1506 | -0.72 | -1.91 | 38.58 | 38.58 | 36.89 | 20863 |
| 1732918200 | 37.874 | -1.09 | -2.79 | 36.3701 | 40.3825 | 36.3701 | 4694 |
| 1732746540 | 38.96 | 2.41 | 6.59 | 38.65 | 39.4 | 37.53 | 14641 |
| 1732660140 | 36.55 | -0.64 | -1.72 | 36.74 | 36.82 | 36.484 | 35794 |
| 1732573560 | 37.19 | -0.4 | -1.06 | 37.56 | 37.8 | 37.19 | 56822 |
| 1732314000 | 37.59 | 0.07 | 0.19 | 38.175 | 38.83 | 37.5501 | 16120 |
| 1732227900 | 37.52 | 0.4 | 1.07 | 38.8 | 38.8 | 37.27 | 18406 |
| 1732141740 | 37.1232 | -0.92 | -2.41 | 38.34 | 38.34 | 37.03 | 34666 |
| 1732054800 | 38.04 | 0.93 | 2.51 | 37.93 | 38.16 | 37.77 | 40056 |
| 1731968640 | 37.11 | 1.28 | 3.58 | 38.97 | 38.97 | 35.34 | 38462 |
| 1731709260 | 35.8275 | -0.23 | -0.64 | 35.95 | 35.95 | 35.7 | 43547 |
| 1731622800 | 36.06 | -0.85 | -2.30 | 36.254 | 36.47 | 36.05 | 18904 |
| 1731536760 | 36.91 | 0.51 | 1.42 | 36.79 | 36.91 | 36.78 | 5598 |
| 1731450480 | 36.395 | -0.52 | -1.40 | 36.624 | 36.624 | 36.31 | 6254 |
| 1731363600 | 36.91 | -0.02 | -0.05 | 36.3 | 37.97 | 36.3 | 15258 |
| 1731104400 | 36.93 | -1.23 | -3.21 | 37.48 | 37.48 | 36.93 | 9522 |
| 1731018540 | 38.156 | 1.61 | 4.39 | 38 | 40.04 | 37.75 | 24217 |
| 1730931600 | 36.55 | -0.84 | -2.25 | 36.77 | 37.14 | 36.4 | 3862 |
| 1730845680 | 37.39 | 0.39 | 1.05 | 38.29 | 38.3 | 37.08 | 15331 |
| 1730759160 | 37 | 0.02 | 0.05 | 36.91 | 37 | 36.68 | 26482 |
| 1730496420 | 36.98 | 0.53 | 1.45 | 37.22 | 37.3553 | 36.98 | 12888 |
| 1730409780 | 36.45 | -0.45 | -1.22 | 36.385 | 36.64 | 36.3 | 19462 |
| 1730323500 | 36.9 | -0.16 | -0.43 | 37.03 | 37.2075 | 36.9 | 8222 |
| 1730237280 | 37.06 | -0.47 | -1.25 | 37.155 | 37.155 | 36.97 | 6227 |
| 1730150880 | 37.53 | 0.59 | 1.60 | 37.49 | 38.87 | 36.19 | 23777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
