Ampol ADR

CTXAY
🏛️ usa →
39.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 39.67 39.67 39.50 39.59 0.0M
2025-09-26 40.03 40.03 39.06 39.06 0.0M
2025-09-25 38.65 39.04 38.61 38.83 0.0M
2025-09-24 40.47 40.47 39.15 39.15 0.0M
2025-09-22 38.97 39.14 38.97 39.14 0.0M
2025-09-19 39.17 39.23 39.10 39.23 0.0M
2025-09-18 40.04 40.12 40.03 40.05 0.0M
2025-09-17 40.55 41.00 40.55 40.56 0.0M
2025-09-16 40.54 40.54 40.51 40.52 0.0M
2025-09-15 39.95 39.95 39.95 39.95 0.0M
2025-09-12 39.61 39.62 39.37 39.62 0.0M
2025-09-11 39.75 40.12 39.75 40.11 0.0M
2025-09-10 40.50 42.04 39.62 39.66 0.0M
2025-09-09 39.45 39.45 39.45 39.45 0.0M
2025-09-08 38.99 40.06 38.99 40.04 0.0M
2025-09-05 40.31 40.31 39.95 39.95 0.0M
2025-09-04 39.52 39.59 39.49 39.49 0.0M
2025-09-03 38.99 38.99 38.87 38.87 0.0M
2025-09-02 39.12 39.13 38.99 39.02 0.0M
2025-08-29 37.72 37.72 37.72 37.72 0.0M
2025-08-28 38.39 38.57 38.37 38.57 0.0M
2025-08-27 38.16 38.16 38.16 38.16 0.0M
2025-08-25 38.50 38.53 38.43 38.43 0.0M
2025-08-22 38.59 38.70 38.59 38.70 0.0M
2025-08-21 38.52 38.58 38.40 38.42 0.0M
2025-08-20 38.14 38.29 38.14 38.29 0.0M
2025-08-19 37.73 37.73 37.58 37.59 0.0M
2025-08-18 40.28 40.41 37.98 37.98 0.0M
2025-08-15 38.05 38.16 37.88 38.16 0.1M
2025-08-14 35.50 37.51 35.50 37.40 0.0M
2025-08-13 35.45 35.92 35.44 35.44 0.0M
2025-08-12 35.35 35.45 35.35 35.45 0.0M
2025-08-11 33.98 35.19 33.98 35.19 0.0M
2025-08-08 34.68 35.59 34.68 35.59 0.0M
2025-08-05 35.02 35.02 35.02 35.02 0.0M
2025-08-04 34.19 34.19 34.19 34.19 0.0M
2025-08-01 35.24 35.36 35.24 35.26 0.0M
2025-07-31 35.03 35.03 34.82 34.85 0.0M
2025-07-30 35.06 35.06 34.79 34.79 0.0M
2025-07-29 34.99 34.99 34.99 34.99 0.0M
2025-07-28 35.43 35.44 35.43 35.44 0.0M
2025-07-24 37.17 37.17 35.83 35.83 0.0M
2025-07-23 36.50 36.50 35.60 35.60 0.0M
2025-07-22 35.10 35.29 35.10 35.29 0.0M
2025-07-21 35.50 35.50 34.45 35.07 0.0M
2025-07-18 35.47 35.47 35.08 35.17 0.0M
2025-07-17 35.09 35.32 35.09 35.29 0.0M
2025-07-16 33.89 34.48 33.89 34.10 0.0M
2025-07-15 34.45 34.69 34.38 34.46 0.0M
2025-07-11 33.98 34.21 33.98 33.99 0.0M
2025-07-10 33.90 34.20 33.90 34.20 0.0M
2025-07-09 34.22 34.39 34.22 34.39 0.0M
2025-07-08 33.18 33.38 33.18 33.28 0.0M
2025-07-07 33.54 33.54 33.35 33.50 0.0M
2025-07-03 33.78 33.78 33.78 33.78 0.0M
2025-07-02 33.52 33.86 33.52 33.86 0.0M
2025-07-01 33.69 33.69 33.62 33.62 0.0M
2025-06-30 33.65 33.84 33.65 33.84 0.0M
2025-06-27 32.67 32.67 32.62 32.62 0.0M
2025-06-26 33.43 33.73 33.31 33.31 0.0M
2025-06-25 33.15 33.15 32.18 32.51 0.0M
2025-06-24 33.23 33.23 33.14 33.14 0.0M
2025-06-23 33.74 33.74 33.08 33.28 0.0M
2025-06-20 33.34 33.42 33.20 33.33 0.0M
2025-06-18 34.32 34.40 34.32 34.40 0.0M
2025-06-17 33.86 34.14 33.19 34.14 0.0M
2025-06-16 33.73 33.81 33.73 33.74 0.0M
2025-06-13 33.44 33.51 33.35 33.35 0.0M
2025-06-12 32.90 32.96 32.90 32.92 0.0M
2025-06-11 33.23 33.29 33.14 33.14 0.0M
2025-06-10 33.34 33.34 33.29 33.29 0.0M
2025-06-09 33.45 33.45 33.25 33.25 0.0M
2025-06-06 32.57 33.89 32.57 33.89 0.0M
2025-06-05 33.67 33.94 33.29 33.30 0.0M
2025-06-04 33.51 34.02 33.51 34.02 0.0M
2025-06-03 33.55 33.56 32.82 33.05 0.0M
2025-06-02 32.87 33.06 32.87 33.06 0.0M
2025-05-30 32.11 32.78 32.11 32.78 0.0M
2025-05-29 31.95 31.96 31.95 31.96 0.0M
2025-05-28 32.36 32.82 31.65 32.82 0.0M
2025-05-27 31.95 33.91 31.95 33.91 0.0M
2025-05-23 31.23 32.23 31.23 32.23 0.0M
2025-05-22 32.80 32.80 31.19 31.19 0.0M
2025-05-21 33.48 33.49 33.15 33.15 0.0M
2025-05-20 33.77 33.77 33.63 33.63 0.0M
2025-05-19 33.43 34.17 32.70 34.17 0.0M
2025-05-16 34.20 34.20 33.83 33.97 0.0M
2025-05-15 33.99 34.24 33.99 34.24 0.0M
2025-05-14 34.46 34.47 34.22 34.22 0.0M
2025-05-13 33.90 34.16 33.90 34.16 0.0M
2025-05-12 32.88 32.88 32.25 32.25 0.0M
2025-05-09 32.33 33.08 31.59 33.08 0.0M
2025-05-08 32.93 33.79 32.18 33.79 0.0M
2025-05-07 32.53 32.96 32.18 32.96 0.0M
2025-05-06 33.04 34.00 32.18 32.37 0.0M
2025-05-05 33.63 33.63 32.98 32.98 0.0M
2025-05-02 31.69 31.95 31.69 31.95 0.0M
2025-05-01 29.90 30.40 29.90 30.37 0.0M
2025-04-30 29.77 30.52 29.77 29.98 0.0M
2025-04-29 30.77 31.16 29.59 29.78 0.0M
2025-04-28 29.24 29.24 28.87 29.15 0.0M
2025-04-25 29.67 29.67 28.26 28.49 0.0M
2025-04-24 28.28 31.16 27.53 28.05 0.0M
2025-04-23 29.71 30.95 28.16 29.56 0.0M
2025-04-22 30.52 30.52 28.03 29.01 0.0M
2025-04-21 29.70 29.70 27.93 28.26 0.0M
2025-04-17 29.07 29.75 27.67 29.70 0.0M
2025-04-16 26.06 26.56 25.46 26.56 0.0M
2025-04-15 27.10 27.16 26.76 27.16 0.0M
2025-04-14 26.41 26.80 26.41 26.80 0.0M
2025-04-11 26.85 27.20 25.62 26.51 0.0M
2025-04-10 26.58 27.28 26.22 27.23 0.0M
2025-04-09 25.26 27.28 23.99 27.28 0.0M
2025-04-08 26.18 26.41 24.84 24.84 0.0M
2025-04-07 25.31 25.94 24.69 25.44 0.0M
2025-04-04 26.19 28.50 26.03 28.50 0.0M
2025-04-03 29.65 29.65 28.95 28.95 0.0M
2025-04-02 29.95 29.95 28.21 29.25 0.0M
2025-04-01 30.39 30.39 29.33 29.51 0.0M
2025-03-31 29.16 29.48 29.04 29.48 0.0M
2025-03-28 30.27 30.39 30.01 30.07 0.0M
2025-03-27 30.38 30.40 30.25 30.39 0.0M
2025-03-26 29.99 30.03 29.72 29.72 0.0M
2025-03-25 30.88 31.48 30.22 30.22 0.0M
2025-03-24 30.30 30.59 30.30 30.41 0.0M
2025-03-21 29.90 30.92 29.89 29.94 0.0M
2025-03-20 31.18 31.18 30.58 30.58 0.0M
2025-03-19 30.18 30.47 30.09 30.39 0.0M
2025-03-18 30.84 30.85 30.66 30.68 0.0M
2025-03-17 31.25 31.36 31.10 31.31 0.0M
2025-03-14 30.24 30.35 30.17 30.32 0.0M
2025-03-13 30.23 30.35 30.07 30.07 0.0M
2025-03-12 30.10 30.28 30.01 30.27 0.0M
2025-03-11 30.34 30.34 29.92 30.12 0.0M
2025-03-10 34.88 34.88 30.34 30.34 0.0M
2025-03-07 35.06 35.06 30.62 31.00 0.0M
2025-03-06 31.12 31.15 31.01 31.01 0.0M
2025-03-05 31.57 31.79 31.35 31.59 0.0M
2025-03-04 32.47 32.95 32.37 32.50 0.0M
2025-03-03 33.40 33.50 32.97 32.97 0.0M
2025-02-28 32.91 33.02 32.69 33.01 0.0M
2025-02-27 33.05 33.10 32.85 32.85 0.0M
2025-02-26 32.20 33.00 31.71 32.90 0.0M
2025-02-25 32.10 33.12 31.80 32.46 0.0M
2025-02-24 35.10 35.50 33.74 35.50 0.0M
2025-02-21 37.49 37.49 35.35 35.37 0.0M
2025-02-20 35.60 35.79 35.57 35.79 0.0M
2025-02-19 35.43 35.53 35.32 35.33 0.0M
2025-02-18 35.72 35.74 35.64 35.66 0.0M
2025-02-14 37.47 37.47 35.35 36.99 0.0M
2025-02-13 34.84 35.06 34.78 35.01 0.0M
2025-02-12 34.54 34.88 34.41 34.41 0.0M
2025-02-11 34.65 34.77 34.65 34.71 0.0M
2025-02-10 35.14 35.35 35.14 35.28 0.0M
2025-02-07 36.38 36.38 33.79 34.79 0.0M
2025-02-06 37.26 37.96 34.69 35.53 0.0M
2025-02-05 36.20 38.67 35.99 36.78 0.0M
2025-02-04 37.99 37.99 34.54 36.21 0.0M
2025-02-03 35.93 36.46 35.87 36.18 0.0M
2025-01-31 35.95 37.00 35.89 35.95 0.0M
2025-01-30 36.19 36.37 36.19 36.37 0.0M
2025-01-29 35.45 35.54 35.34 35.54 0.0M
2025-01-28 35.42 35.54 35.27 35.53 0.0M
2025-01-27 36.61 37.09 36.61 37.09 0.0M
2025-01-24 37.10 37.38 37.10 37.38 0.0M
2025-01-23 38.04 38.14 37.41 37.78 0.0M
2025-01-22 38.20 39.00 37.41 37.45 0.0M
2025-01-21 35.55 39.68 35.55 39.66 0.0M
2025-01-17 37.20 37.20 36.90 37.10 0.0M
2025-01-16 38.15 39.27 37.00 38.14 0.0M
2025-01-15 37.24 37.36 37.12 37.33 0.0M
2025-01-14 35.12 39.01 35.12 35.54 0.0M
2025-01-13 34.53 35.65 34.31 35.02 0.0M
2025-01-10 34.40 38.01 34.40 35.47 0.0M
2025-01-08 36.22 36.24 36.00 36.00 0.0M
2025-01-07 36.44 36.61 36.12 36.21 0.0M
2025-01-06 36.07 36.08 35.78 35.88 0.0M
2025-01-03 35.91 36.26 35.60 36.23 0.0M
2025-01-02 35.48 35.50 35.26 35.40 0.0M