CTXAY | Ampol UnSp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Ampol UnSp ADR (CTXAY)

OTC

$55.04-$0.72 (-1.29%)

Price as of Oct 23, 2026

N/A
Market Cap
43.07%
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
-11.56%

Low Price$54.81

High Price$65.18
3 Months
+5.14%

Low Price$50.04

High Price$65.44
1 Year
+43.07%

Low Price$35.68

High Price$65.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	55.04	55.04	55.04	55.04	-1.29%	1,350
10/22/2026	55.70	55.76	55.70	55.76	+0.46%	1,051
10/21/2026	55.50	55.50	55.50	55.50	+1.26%	979
10/20/2026	54.81	54.81	54.81	54.81	-5.50%	569
10/19/2026	59.73	59.73	56.17	58.00	-4.13%	2,055
10/15/2026	59.73	60.50	59.73	60.50	+1.08%	1,911
10/13/2026	60.41	60.41	59.78	59.86	+0.21%	1,335
10/12/2026	58.98	59.73	58.98	59.73	-3.07%	1,305
10/09/2026	61.24	61.99	61.24	61.62	+1.09%	4,162
10/08/2026	61.27	61.27	60.96	60.96	+1.55%	1,336
10/07/2026	59.95	60.08	59.95	60.03	-2.47%	1,207
10/06/2026	61.00	61.56	61.00	61.55	+0.80%	3,099
10/05/2026	60.82	61.06	60.69	61.06	-0.46%	2,319
10/02/2026	61.34	61.34	61.34	61.34	+2.03%	952
10/01/2026	59.91	60.84	59.91	60.12	-1.80%	3,120
09/30/2026	61.22	61.22	61.22	61.22	+0.20%	361
09/29/2026	61.10	61.10	61.10	61.10	-0.99%	798
09/28/2026	61.74	61.83	61.71	61.71	-1.89%	4,040
09/25/2026	62.82	62.90	62.82	62.90	-3.50%	793
09/24/2026	64.20	65.18	63.05	65.18	+4.74%	1,219
09/23/2026	63.63	63.63	62.23	62.23	-4.90%	2,685
09/22/2026	64.77	66.10	63.54	65.44	+3.62%	2,075
09/21/2026	62.83	63.50	62.83	63.15	+2.18%	1,232
09/18/2026	62.23	62.23	61.80	61.80	+0.70%	669
09/17/2026	61.11	61.37	61.00	61.37	0.00%	1,960
09/16/2026	61.63	61.63	61.37	61.37	+1.77%	829
09/15/2026	60.32	60.32	60.31	60.31	-0.33%	639
09/14/2026	60.29	60.51	60.29	60.51	+2.72%	1,029
09/11/2026	59.04	59.04	58.90	58.90	-1.05%	1,038
09/10/2026	59.66	59.66	58.94	59.53	-1.35%	1,224
09/09/2026	59.99	60.34	59.69	60.34	+2.01%	898
09/08/2026	59.15	59.15	59.15	59.15	+0.99%	788
09/04/2026	58.82	59.33	58.57	58.57	-2.34%	1,482
09/04/2026	$2.57 Dividend
09/03/2026	60.09	60.09	59.96	59.98	+1.94%	2,418
09/02/2026	58.83	59.57	58.83	58.84	-2.58%	1,619
09/01/2026	60.38	60.41	59.78	60.40	+2.84%	2,549
08/31/2026	59.21	59.21	58.73	58.73	+1.87%	1,517
08/28/2026	57.74	57.74	57.58	57.65	-0.42%	1,137
08/27/2026	58.18	58.18	57.90	57.90	-0.56%	35,289
08/26/2026	58.25	58.44	56.79	58.22	+2.15%	156,248
08/25/2026	57.86	57.86	56.78	56.99	-3.85%	21,276
08/24/2026	59.28	59.28	59.28	59.28	+9.38%	434
08/21/2026	53.95	54.29	53.95	54.19	+0.43%	636
08/20/2026	54.01	54.29	53.96	53.96	-1.19%	890
08/19/2026	54.62	54.62	54.62	54.62	-0.79%	483
08/18/2026	54.42	55.05	54.42	55.05	+1.14%	673
08/17/2026	53.40	54.43	53.40	54.43	+1.27%	705
08/14/2026	54.31	54.31	53.75	53.75	-0.56%	771
08/13/2026	53.72	54.05	53.72	54.05	+1.08%	543
08/12/2026	53.92	53.92	53.47	53.47	-0.45%	890
08/11/2026	52.77	53.89	52.77	53.71	+3.73%	1,307
08/10/2026	51.78	51.78	51.78	51.78	+0.36%	430
08/07/2026	52.04	52.04	51.60	51.60	-0.39%	513
08/06/2026	52.04	52.04	51.80	51.80	-3.90%	1,011
08/05/2026	53.90	53.90	53.90	53.90	+3.71%	578
08/04/2026	51.65	51.97	51.65	51.97	-3.21%	985
07/31/2026	53.45	53.70	53.45	53.70	-0.30%	785
07/30/2026	51.50	53.87	51.50	53.86	+1.89%	598
07/29/2026	50.43	52.86	50.43	52.86	+5.65%	638
07/28/2026	50.04	50.04	50.04	50.04	-0.70%	422
07/27/2026	50.36	51.01	50.36	50.39	-2.31%	6,102
07/24/2026	51.72	51.72	51.47	51.58	-1.47%	2,891
07/23/2026	50.50	52.34	50.50	52.34	+3.72%	508
07/22/2026	50.21	50.47	50.21	50.47	-1.60%	1,816
07/21/2026	51.18	52.31	51.18	51.29	+0.83%	829
07/20/2026	48.94	50.87	48.94	50.87	+0.72%	981
07/17/2026	50.52	51.37	50.48	50.50	+2.23%	1,499
07/16/2026	49.59	49.59	49.40	49.40	-4.43%	1,840
07/15/2026	49.80	51.69	49.80	51.69	+2.78%	723
07/14/2026	50.29	51.66	50.29	50.29	+2.68%	1,233
07/13/2026	49.80	49.80	48.98	48.98	+0.77%	1,307
07/10/2026	47.76	48.60	47.76	48.60	+3.85%	880
07/09/2026	46.75	46.80	46.75	46.80	+6.46%	2,129
07/08/2026	43.96	43.96	43.96	43.96	-4.02%	1,007
07/07/2026	46.41	46.41	45.65	45.80	+3.00%	1,997
07/06/2026	44.59	44.64	44.47	44.47	-0.28%	1,937
07/02/2026	44.60	44.60	44.60	44.60	+3.03%	2,266
07/01/2026	41.85	43.40	41.85	43.28	+0.09%	2,820
06/29/2026	43.33	43.54	43.20	43.24	+0.74%	24,772
06/26/2026	44.72	44.72	42.93	42.93	-1.67%	891
06/25/2026	43.24	43.66	43.20	43.66	+1.61%	994
06/24/2026	42.97	44.87	42.97	42.97	-3.57%	1,015
06/23/2026	43.81	44.56	43.81	44.56	-0.64%	1,037
06/18/2026	44.90	44.90	44.85	44.85	-0.91%	699
06/17/2026	45.65	45.65	45.26	45.26	-0.69%	584
06/15/2026	45.51	45.57	45.48	45.57	-7.29%	1,023
06/12/2026	49.16	49.16	49.16	49.16	-4.08%	525
06/11/2026	49.35	51.25	49.35	51.25	+3.59%	621
06/10/2026	49.33	49.48	49.33	49.48	+3.10%	655
06/08/2026	47.99	47.99	47.99	47.99	-1.29%	749
06/05/2026	51.01	51.01	48.62	48.62	-2.75%	1,012
06/04/2026	51.71	51.71	49.99	49.99	+4.95%	1,194
06/03/2026	47.63	47.64	47.63	47.64	+2.33%	1,230
06/02/2026	46.55	46.55	46.55	46.55	+0.08%	787
06/01/2026	46.41	46.51	46.32	46.51	+1.02%	1,452
05/29/2026	46.04	46.04	46.04	46.04	+3.76%	586
05/27/2026	44.38	45.84	44.38	44.38	-3.60%	2,658
05/26/2026	44.50	46.03	44.50	46.03	-4.40%	981
05/22/2026	48.21	48.21	48.15	48.15	+0.41%	1,415