AMP Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.275	1.305	1.265	1.300	1.241	6,508,336
2024-08-30	1.270	1.285	1.265	1.280	1.222	16,459,620
2024-08-29	1.275	1.280	1.258	1.270	1.212	7,049,704
2024-08-28	1.270	1.280	1.265	1.275	1.217	7,767,739
2024-08-27	1.285	1.290	1.255	1.280	1.222	7,922,407
2024-08-26	1.280	1.293	1.275	1.285	1.227	5,438,876
2024-08-23	1.270	1.290	1.260	1.280	1.222	14,508,382
2024-08-22	1.305	1.315	1.275	1.275	1.217	18,142,760
2024-08-21	1.300	1.315	1.290	1.295	1.236	6,968,956
2024-08-20	1.315	1.320	1.298	1.320	1.241	10,193,562
2024-08-19	1.315	1.320	1.290	1.300	1.222	10,301,393
2024-08-16	1.320	1.330	1.305	1.325	1.246	13,750,450
2024-08-15	1.310	1.325	1.300	1.310	1.231	12,630,502
2024-08-14	1.315	1.315	1.288	1.310	1.231	15,590,451
2024-08-13	1.305	1.315	1.295	1.310	1.231	12,417,723
2024-08-12	1.290	1.325	1.263	1.325	1.246	22,057,718
2024-08-09	1.305	1.328	1.265	1.290	1.213	29,291,123
2024-08-08	1.210	1.293	1.195	1.280	1.203	56,604,698
2024-08-07	1.110	1.158	1.108	1.130	1.062	10,125,679
2024-08-06	1.110	1.135	1.105	1.115	1.048	10,260,156
2024-08-05	1.165	1.165	1.110	1.115	1.048	10,968,488
2024-08-02	1.175	1.195	1.170	1.185	1.114	8,160,394
2024-08-01	1.195	1.195	1.173	1.185	1.114	8,608,836
2024-07-31	1.140	1.185	1.135	1.185	1.114	13,737,255
2024-07-30	1.135	1.145	1.128	1.140	1.072	6,338,614
2024-07-29	1.145	1.150	1.135	1.140	1.072	6,287,588
2024-07-26	1.135	1.150	1.125	1.145	1.076	4,548,519
2024-07-25	1.120	1.135	1.120	1.125	1.058	5,471,891
2024-07-24	1.150	1.160	1.130	1.140	1.072	3,969,069
2024-07-23	1.140	1.160	1.135	1.150	1.081	6,715,802
2024-07-22	1.145	1.150	1.130	1.135	1.067	4,728,281
2024-07-19	1.135	1.150	1.120	1.150	1.081	5,408,576
2024-07-18	1.155	1.168	1.150	1.150	1.081	5,450,062
2024-07-17	1.150	1.160	1.140	1.150	1.081	11,991,175
2024-07-16	1.130	1.148	1.125	1.140	1.072	7,727,011
2024-07-15	1.130	1.145	1.120	1.125	1.058	8,008,918
2024-07-12	1.125	1.130	1.120	1.125	1.058	4,650,590
2024-07-11	1.125	1.135	1.120	1.120	1.053	8,367,779
2024-07-10	1.095	1.120	1.090	1.115	1.048	6,191,141
2024-07-09	1.090	1.100	1.085	1.095	1.029	5,191,813
2024-07-08	1.090	1.095	1.090	1.095	1.029	2,680,166
2024-07-05	1.095	1.100	1.085	1.095	1.029	7,258,489
2024-07-04	1.095	1.100	1.085	1.090	1.025	5,973,609
2024-07-03	1.085	1.100	1.080	1.085	1.020	8,157,475
2024-07-02	1.100	1.105	1.078	1.085	1.020	8,620,520
2024-07-01	1.090	1.110	1.090	1.110	1.043	4,629,745
2024-06-28	1.110	1.120	1.090	1.095	1.029	9,145,530
2024-06-27	1.100	1.110	1.090	1.110	1.043	8,304,794
2024-06-26	1.105	1.115	1.098	1.105	1.039	5,423,413
2024-06-25	1.120	1.130	1.090	1.110	1.043	10,780,375
2024-06-24	1.085	1.120	1.080	1.120	1.053	15,674,766
2024-06-21	1.060	1.080	1.058	1.080	1.015	23,832,902
2024-06-20	1.065	1.065	1.040	1.060	0.996	9,764,542
2024-06-19	1.050	1.060	1.045	1.050	0.987	6,418,664
2024-06-18	1.050	1.065	1.045	1.055	0.992	6,486,194
2024-06-17	1.060	1.065	1.040	1.040	0.978	7,237,530
2024-06-14	1.060	1.070	1.055	1.065	1.001	5,881,844
2024-06-13	1.070	1.070	1.050	1.060	0.996	10,516,617
2024-06-12	1.060	1.070	1.058	1.065	1.001	7,443,783
2024-06-11	1.070	1.070	1.053	1.060	0.996	8,798,232

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0300 AUD
2026-02-27	0.0200 AUD
2025-08-21	0.0200 AUD
2025-02-28	0.0100 AUD
2024-08-21	0.0200 AUD
2024-03-01	0.0200 AUD
2023-08-23	0.0250 AUD
2023-03-01	0.0250 AUD
2022-09-07	0.0157 AUD
2020-09-18	0.1000 AUD
2019-02-27	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.