AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.930	0.940	0.920	0.925	0.854	9,549,041
2023-12-12	0.955	0.955	0.910	0.925	0.854	17,510,325
2023-12-11	0.955	0.968	0.945	0.950	0.877	7,291,999
2023-12-08	0.930	0.960	0.930	0.955	0.882	12,270,954
2023-12-07	0.940	0.948	0.930	0.930	0.859	9,959,181
2023-12-06	0.925	0.955	0.925	0.945	0.872	8,798,846
2023-12-05	0.935	0.950	0.920	0.920	0.849	7,691,242
2023-12-04	0.940	0.950	0.930	0.945	0.872	7,264,184
2023-12-01	0.930	0.935	0.920	0.930	0.859	5,613,345
2023-11-30	0.935	0.940	0.910	0.935	0.863	21,303,808
2023-11-29	0.930	0.935	0.920	0.935	0.863	8,227,428
2023-11-28	0.910	0.935	0.910	0.925	0.854	8,142,162
2023-11-27	0.910	0.923	0.905	0.915	0.845	9,256,929
2023-11-24	0.910	0.915	0.903	0.910	0.840	11,193,149
2023-11-23	0.860	0.925	0.855	0.900	0.831	54,250,718
2023-11-22	0.860	0.865	0.843	0.850	0.785	11,304,891
2023-11-21	0.865	0.870	0.855	0.865	0.799	17,241,662
2023-11-20	0.865	0.875	0.855	0.860	0.794	16,286,435
2023-11-17	0.860	0.875	0.845	0.855	0.789	32,115,508
2023-11-16	1.010	1.015	0.845	0.855	0.789	81,315,025
2023-11-15	1.020	1.025	1.005	1.015	0.937	7,247,778
2023-11-14	1.005	1.018	1.000	1.010	0.932	8,311,609
2023-11-13	1.015	1.015	0.990	0.995	0.919	6,235,431
2023-11-10	1.015	1.015	1.000	1.005	0.928	7,357,714
2023-11-09	1.045	1.045	1.005	1.015	0.937	14,928,371
2023-11-08	1.040	1.040	1.030	1.035	0.955	11,506,555
2023-11-07	1.035	1.045	1.030	1.030	0.951	4,800,297
2023-11-06	1.060	1.060	1.030	1.035	0.955	6,351,999
2023-11-03	1.055	1.060	1.040	1.045	0.965	6,486,602
2023-11-02	1.050	1.063	1.040	1.040	0.960	14,833,635
2023-11-01	1.045	1.050	1.035	1.040	0.960	8,777,994
2023-10-31	1.025	1.050	1.025	1.045	0.965	12,585,426
2023-10-30	1.010	1.030	1.000	1.025	0.946	13,686,998
2023-10-27	1.025	1.035	1.010	1.020	0.942	9,214,196
2023-10-26	1.050	1.055	1.025	1.025	0.946	17,238,439
2023-10-25	1.060	1.070	1.048	1.055	0.974	11,350,962
2023-10-24	1.050	1.065	1.045	1.055	0.974	7,974,336
2023-10-23	1.055	1.065	1.040	1.050	0.969	6,716,611
2023-10-20	1.070	1.080	1.053	1.060	0.979	9,822,544
2023-10-19	1.090	1.100	1.065	1.080	0.997	20,808,539
2023-10-18	1.115	1.135	1.085	1.135	1.048	10,159,403
2023-10-17	1.150	1.155	1.123	1.135	1.048	4,971,657
2023-10-16	1.180	1.180	1.145	1.145	1.057	5,590,369
2023-10-13	1.185	1.205	1.180	1.185	1.094	4,665,871
2023-10-12	1.220	1.220	1.185	1.190	1.099	12,033,998
2023-10-11	1.215	1.220	1.205	1.205	1.112	6,408,957
2023-10-10	1.230	1.245	1.215	1.215	1.122	19,140,608
2023-10-09	1.215	1.225	1.205	1.225	1.131	3,708,702
2023-10-06	1.200	1.215	1.190	1.215	1.122	8,505,110
2023-10-05	1.200	1.210	1.183	1.205	1.112	7,945,128
2023-10-04	1.190	1.195	1.175	1.190	1.099	11,636,209
2023-10-03	1.200	1.210	1.190	1.200	1.108	14,717,997
2023-10-02	1.255	1.255	1.220	1.220	1.126	8,687,852
2023-09-29	1.265	1.275	1.255	1.255	1.159	8,418,978
2023-09-28	1.250	1.265	1.250	1.260	1.163	2,185,541
2023-09-27	1.260	1.270	1.250	1.270	1.172	10,364,078
2023-09-26	1.255	1.275	1.253	1.270	1.172	4,766,805
2023-09-25	1.255	1.275	1.250	1.270	1.172	5,481,356
2023-09-22	1.250	1.265	1.245	1.260	1.163	7,978,730
2023-09-21	1.280	1.290	1.270	1.275	1.177	4,591,694

← NewerPage 13 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.