AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.280	1.290	1.270	1.275	1.177	4,591,694
2023-09-20	1.280	1.290	1.275	1.280	1.182	7,763,878
2023-09-19	1.285	1.290	1.270	1.285	1.186	8,174,372
2023-09-18	1.295	1.300	1.285	1.295	1.196	5,431,266
2023-09-15	1.305	1.305	1.280	1.305	1.205	33,830,208
2023-09-14	1.275	1.305	1.265	1.295	1.196	12,419,808
2023-09-13	1.275	1.290	1.270	1.275	1.177	7,875,069
2023-09-12	1.280	1.290	1.263	1.290	1.191	16,556,307
2023-09-11	1.265	1.290	1.263	1.285	1.186	9,596,445
2023-09-08	1.265	1.275	1.258	1.270	1.172	5,096,761
2023-09-07	1.240	1.270	1.238	1.265	1.168	9,503,291
2023-09-06	1.250	1.260	1.243	1.250	1.154	5,159,551
2023-09-05	1.260	1.260	1.243	1.260	1.163	4,503,303
2023-09-04	1.265	1.270	1.245	1.260	1.163	10,601,514
2023-09-01	1.265	1.270	1.250	1.260	1.163	6,523,499
2023-08-31	1.255	1.270	1.240	1.265	1.168	13,565,428
2023-08-30	1.235	1.255	1.225	1.255	1.159	6,093,168
2023-08-29	1.245	1.245	1.215	1.235	1.140	9,446,913
2023-08-28	1.235	1.240	1.215	1.230	1.136	4,600,490
2023-08-25	1.220	1.240	1.205	1.230	1.136	7,056,857
2023-08-24	1.250	1.255	1.218	1.235	1.140	10,976,360
2023-08-23	1.210	1.235	1.210	1.215	1.122	5,361,637
2023-08-22	1.225	1.245	1.215	1.245	1.126	10,059,318
2023-08-21	1.250	1.250	1.220	1.230	1.113	8,329,246
2023-08-18	1.235	1.258	1.225	1.255	1.135	9,421,628
2023-08-17	1.220	1.255	1.200	1.245	1.126	12,361,493
2023-08-16	1.200	1.230	1.200	1.225	1.108	11,680,868
2023-08-15	1.215	1.220	1.200	1.215	1.099	6,947,527
2023-08-14	1.240	1.240	1.195	1.210	1.095	16,273,755
2023-08-11	1.150	1.245	1.148	1.245	1.126	30,362,111
2023-08-10	1.080	1.155	1.030	1.150	1.040	36,239,742
2023-08-09	1.090	1.110	1.088	1.100	0.995	9,171,644
2023-08-08	1.090	1.100	1.085	1.095	0.991	7,932,154
2023-08-07	1.095	1.105	1.090	1.100	0.995	3,523,684
2023-08-04	1.090	1.105	1.090	1.095	0.991	4,832,700
2023-08-03	1.105	1.115	1.085	1.090	0.986	12,209,744
2023-08-02	1.130	1.133	1.115	1.120	1.013	10,509,162
2023-08-01	1.135	1.153	1.125	1.140	1.031	12,167,815
2023-07-31	1.115	1.135	1.110	1.130	1.022	9,939,448
2023-07-28	1.110	1.120	1.100	1.115	1.009	5,397,798
2023-07-27	1.085	1.120	1.075	1.120	1.013	16,772,867
2023-07-26	1.070	1.085	1.060	1.085	0.982	7,917,737
2023-07-25	1.080	1.085	1.068	1.075	0.972	6,862,405
2023-07-24	1.070	1.080	1.065	1.075	0.972	4,724,858
2023-07-21	1.070	1.075	1.055	1.070	0.968	5,895,242
2023-07-20	1.070	1.080	1.060	1.075	0.972	7,844,263
2023-07-19	1.060	1.060	1.050	1.060	0.959	6,645,759
2023-07-18	1.050	1.060	1.045	1.050	0.950	4,152,376
2023-07-17	1.055	1.060	1.048	1.055	0.954	4,135,754
2023-07-14	1.040	1.055	1.040	1.055	0.954	5,290,485
2023-07-13	1.035	1.045	1.020	1.040	0.941	10,919,900
2023-07-12	1.025	1.035	1.020	1.030	0.932	7,513,401
2023-07-11	0.995	1.023	0.990	1.020	0.923	9,355,139
2023-07-10	1.005	1.005	0.983	0.990	0.896	9,130,446
2023-07-07	1.010	1.010	0.993	1.000	0.905	16,506,946
2023-07-06	1.060	1.068	1.015	1.020	0.923	30,862,627
2023-07-05	1.115	1.135	1.055	1.070	0.968	36,305,061
2023-07-04	1.125	1.140	1.125	1.140	1.031	4,361,445
2023-07-03	1.130	1.135	1.118	1.130	1.022	7,618,769
2023-06-30	1.140	1.140	1.125	1.130	1.022	12,519,287

← NewerPage 14 of 22 · 1,266 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.