AMP Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.075 | 1.085 | 1.068 | 1.075 | 1.011 | 6,622,314 |
| 2024-06-06 | 1.085 | 1.090 | 1.070 | 1.075 | 1.011 | 7,756,453 |
| 2024-06-05 | 1.075 | 1.080 | 1.065 | 1.080 | 1.015 | 6,782,029 |
| 2024-06-04 | 1.085 | 1.095 | 1.065 | 1.070 | 1.006 | 8,533,409 |
| 2024-06-03 | 1.075 | 1.105 | 1.070 | 1.085 | 1.020 | 11,753,856 |
| 2024-05-31 | 1.080 | 1.085 | 1.050 | 1.065 | 1.001 | 28,843,289 |
| 2024-05-30 | 1.070 | 1.080 | 1.063 | 1.070 | 1.006 | 9,647,315 |
| 2024-05-29 | 1.090 | 1.100 | 1.075 | 1.075 | 1.011 | 14,689,851 |
| 2024-05-28 | 1.105 | 1.115 | 1.095 | 1.095 | 1.029 | 5,531,655 |
| 2024-05-27 | 1.110 | 1.120 | 1.110 | 1.110 | 1.043 | 5,440,791 |
| 2024-05-24 | 1.095 | 1.120 | 1.083 | 1.095 | 1.029 | 7,598,003 |
| 2024-05-23 | 1.065 | 1.105 | 1.065 | 1.105 | 1.039 | 16,923,664 |
| 2024-05-22 | 1.090 | 1.090 | 1.060 | 1.065 | 1.001 | 14,472,337 |
| 2024-05-21 | 1.090 | 1.095 | 1.080 | 1.085 | 1.020 | 11,673,047 |
| 2024-05-20 | 1.095 | 1.100 | 1.085 | 1.095 | 1.029 | 8,198,468 |
| 2024-05-17 | 1.100 | 1.105 | 1.085 | 1.090 | 1.025 | 6,423,481 |
| 2024-05-16 | 1.105 | 1.115 | 1.095 | 1.105 | 1.039 | 7,645,741 |
| 2024-05-15 | 1.105 | 1.110 | 1.090 | 1.090 | 1.025 | 5,088,608 |
| 2024-05-14 | 1.095 | 1.105 | 1.095 | 1.105 | 1.039 | 5,118,219 |
| 2024-05-13 | 1.100 | 1.110 | 1.093 | 1.100 | 1.034 | 3,975,715 |
| 2024-05-10 | 1.100 | 1.113 | 1.090 | 1.110 | 1.043 | 5,903,237 |
| 2024-05-09 | 1.115 | 1.120 | 1.095 | 1.095 | 1.029 | 4,992,394 |
| 2024-05-08 | 1.115 | 1.130 | 1.110 | 1.120 | 1.053 | 11,759,225 |
| 2024-05-07 | 1.100 | 1.115 | 1.095 | 1.115 | 1.048 | 8,290,331 |
| 2024-05-06 | 1.085 | 1.100 | 1.078 | 1.095 | 1.029 | 12,804,281 |
| 2024-05-03 | 1.080 | 1.085 | 1.060 | 1.065 | 1.001 | 10,927,464 |
| 2024-05-02 | 1.070 | 1.085 | 1.065 | 1.075 | 1.011 | 7,317,089 |
| 2024-05-01 | 1.090 | 1.095 | 1.065 | 1.065 | 1.001 | 10,599,961 |
| 2024-04-30 | 1.105 | 1.110 | 1.093 | 1.100 | 1.034 | 13,630,039 |
| 2024-04-29 | 1.100 | 1.120 | 1.100 | 1.110 | 1.043 | 10,524,606 |
| 2024-04-26 | 1.100 | 1.108 | 1.090 | 1.090 | 1.025 | 6,194,207 |
| 2024-04-24 | 1.125 | 1.130 | 1.110 | 1.115 | 1.048 | 8,624,349 |
| 2024-04-23 | 1.100 | 1.125 | 1.100 | 1.110 | 1.043 | 10,282,625 |
| 2024-04-22 | 1.090 | 1.110 | 1.090 | 1.100 | 1.034 | 7,846,434 |
| 2024-04-19 | 1.125 | 1.135 | 1.085 | 1.085 | 1.020 | 10,943,817 |
| 2024-04-18 | 1.125 | 1.145 | 1.120 | 1.135 | 1.067 | 8,208,587 |
| 2024-04-17 | 1.120 | 1.150 | 1.120 | 1.140 | 1.072 | 7,661,305 |
| 2024-04-16 | 1.135 | 1.140 | 1.110 | 1.115 | 1.048 | 6,055,982 |
| 2024-04-15 | 1.170 | 1.175 | 1.140 | 1.145 | 1.076 | 8,613,852 |
| 2024-04-12 | 1.175 | 1.195 | 1.175 | 1.185 | 1.114 | 6,361,420 |
| 2024-04-11 | 1.150 | 1.190 | 1.150 | 1.185 | 1.114 | 8,465,934 |
| 2024-04-10 | 1.180 | 1.195 | 1.170 | 1.170 | 1.100 | 6,091,553 |
| 2024-04-09 | 1.170 | 1.195 | 1.160 | 1.185 | 1.114 | 10,410,710 |
| 2024-04-08 | 1.170 | 1.180 | 1.155 | 1.160 | 1.090 | 4,552,630 |
| 2024-04-05 | 1.135 | 1.175 | 1.125 | 1.165 | 1.095 | 11,198,108 |
| 2024-04-04 | 1.130 | 1.145 | 1.130 | 1.140 | 1.072 | 5,654,448 |
| 2024-04-03 | 1.140 | 1.150 | 1.130 | 1.130 | 1.062 | 6,912,688 |
| 2024-04-02 | 1.190 | 1.198 | 1.145 | 1.150 | 1.081 | 13,430,028 |
| 2024-03-28 | 1.165 | 1.173 | 1.155 | 1.170 | 1.100 | 11,729,899 |
| 2024-03-27 | 1.115 | 1.165 | 1.115 | 1.155 | 1.086 | 10,031,272 |
| 2024-03-26 | 1.100 | 1.125 | 1.098 | 1.125 | 1.058 | 9,473,705 |
| 2024-03-25 | 1.105 | 1.115 | 1.100 | 1.100 | 1.034 | 7,647,877 |
| 2024-03-22 | 1.115 | 1.120 | 1.095 | 1.100 | 1.034 | 9,408,344 |
| 2024-03-21 | 1.120 | 1.120 | 1.103 | 1.115 | 1.048 | 12,192,450 |
| 2024-03-20 | 1.095 | 1.110 | 1.090 | 1.100 | 1.034 | 7,590,512 |
| 2024-03-19 | 1.100 | 1.105 | 1.090 | 1.095 | 1.029 | 6,565,745 |
| 2024-03-18 | 1.080 | 1.100 | 1.075 | 1.100 | 1.034 | 9,473,334 |
| 2024-03-15 | 1.090 | 1.098 | 1.080 | 1.080 | 1.015 | 20,073,269 |
| 2024-03-14 | 1.110 | 1.110 | 1.090 | 1.095 | 1.029 | 10,037,335 |
| 2024-03-13 | 1.105 | 1.118 | 1.095 | 1.105 | 1.039 | 11,658,165 |
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.