AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.095	1.110	1.090	1.095	1.029	8,962,363
2024-03-11	1.100	1.105	1.083	1.085	1.020	9,045,385
2024-03-08	1.095	1.110	1.090	1.105	1.039	12,263,681
2024-03-07	1.090	1.105	1.088	1.090	1.025	7,040,286
2024-03-06	1.080	1.105	1.075	1.100	1.034	11,928,129
2024-03-05	1.095	1.100	1.070	1.075	1.011	10,812,636
2024-03-04	1.115	1.120	1.095	1.100	1.034	9,783,120
2024-03-01	1.100	1.125	1.100	1.115	1.048	11,279,489
2024-02-29	1.120	1.125	1.105	1.115	1.029	13,341,714
2024-02-28	1.110	1.120	1.108	1.115	1.029	8,740,479
2024-02-27	1.125	1.125	1.105	1.110	1.025	11,106,022
2024-02-26	1.105	1.115	1.095	1.110	1.025	9,784,946
2024-02-23	1.090	1.115	1.090	1.095	1.011	10,647,138
2024-02-22	1.090	1.105	1.075	1.085	1.002	12,718,014
2024-02-21	1.100	1.125	1.080	1.085	1.002	14,975,673
2024-02-20	1.095	1.120	1.075	1.095	1.011	12,068,889
2024-02-19	1.125	1.125	1.090	1.100	1.015	16,453,833
2024-02-16	1.135	1.140	1.110	1.115	1.029	20,223,324
2024-02-15	1.085	1.135	1.080	1.120	1.034	36,242,973
2024-02-14	1.010	1.088	1.000	1.070	0.988	45,435,754
2024-02-13	0.970	0.985	0.960	0.970	0.895	7,314,129
2024-02-12	0.980	0.990	0.965	0.975	0.900	7,756,810
2024-02-09	0.965	0.980	0.965	0.975	0.900	4,257,624
2024-02-08	0.965	0.975	0.955	0.975	0.900	4,332,268
2024-02-07	0.965	0.975	0.950	0.955	0.882	15,136,059
2024-02-06	0.945	0.965	0.935	0.965	0.891	6,248,416
2024-02-05	0.955	0.960	0.945	0.945	0.872	5,414,864
2024-02-02	0.935	0.965	0.930	0.965	0.891	17,047,268
2024-02-01	0.925	0.935	0.915	0.930	0.859	11,278,037
2024-01-31	0.945	0.945	0.925	0.935	0.863	14,829,205
2024-01-30	0.960	0.960	0.930	0.940	0.868	10,670,342
2024-01-29	0.960	0.965	0.953	0.960	0.886	3,088,443
2024-01-25	0.965	0.970	0.945	0.960	0.886	6,230,862
2024-01-24	0.960	0.965	0.945	0.960	0.886	5,156,519
2024-01-23	0.950	0.958	0.940	0.955	0.882	4,591,099
2024-01-22	0.950	0.950	0.930	0.950	0.877	3,667,019
2024-01-19	0.950	0.950	0.935	0.940	0.868	3,918,612
2024-01-18	0.920	0.945	0.910	0.945	0.872	9,549,234
2024-01-17	0.940	0.945	0.920	0.925	0.854	7,763,968
2024-01-16	0.935	0.940	0.930	0.935	0.863	4,006,599
2024-01-15	0.945	0.948	0.930	0.938	0.865	1,289,086
2024-01-12	0.970	0.980	0.945	0.945	0.872	9,090,710
2024-01-11	0.990	0.990	0.965	0.980	0.905	5,809,931
2024-01-10	0.980	0.990	0.970	0.985	0.909	4,746,079
2024-01-09	0.980	0.985	0.970	0.980	0.905	3,347,782
2024-01-08	0.960	0.980	0.960	0.970	0.895	7,390,115
2024-01-05	0.960	0.975	0.960	0.965	0.891	9,708,899
2024-01-04	0.930	0.960	0.920	0.960	0.886	11,945,723
2024-01-03	0.925	0.930	0.915	0.925	0.854	7,755,040
2024-01-02	0.925	0.935	0.923	0.930	0.859	7,749,487
2023-12-29	0.955	0.955	0.928	0.930	0.859	13,083,228
2023-12-28	0.930	0.955	0.930	0.955	0.882	6,025,955
2023-12-27	0.920	0.935	0.915	0.930	0.859	6,957,373
2023-12-22	0.915	0.918	0.905	0.915	0.845	12,675,412
2023-12-21	0.930	0.930	0.905	0.910	0.840	16,635,341
2023-12-20	0.930	0.938	0.920	0.930	0.859	10,193,219
2023-12-19	0.930	0.930	0.915	0.930	0.859	14,341,951
2023-12-18	0.930	0.935	0.925	0.930	0.859	7,206,250
2023-12-15	0.960	0.960	0.925	0.940	0.868	70,244,991
2023-12-14	0.940	0.958	0.935	0.955	0.882	26,216,906

← NewerPage 12 of 22 · 1,265 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.