AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.165	1.165	1.140	1.140	1.031	21,293,697
2023-06-28	1.120	1.153	1.110	1.150	1.040	10,616,564
2023-06-27	1.110	1.120	1.105	1.120	1.013	16,431,091
2023-06-26	1.115	1.125	1.105	1.110	1.004	6,941,730
2023-06-23	1.135	1.140	1.120	1.120	1.013	4,927,717
2023-06-22	1.160	1.160	1.135	1.135	1.027	13,821,720
2023-06-21	1.170	1.170	1.158	1.160	1.049	8,060,140
2023-06-20	1.145	1.175	1.143	1.170	1.058	6,683,258
2023-06-19	1.155	1.160	1.143	1.155	1.045	9,733,027
2023-06-16	1.140	1.153	1.128	1.150	1.040	25,203,160
2023-06-15	1.135	1.145	1.125	1.135	1.027	10,054,589
2023-06-14	1.125	1.130	1.115	1.130	1.022	7,099,081
2023-06-13	1.110	1.120	1.100	1.120	1.013	5,962,198
2023-06-09	1.110	1.120	1.103	1.110	1.004	7,395,073
2023-06-08	1.135	1.135	1.108	1.115	1.009	9,668,941
2023-06-07	1.140	1.140	1.110	1.110	1.004	8,179,447
2023-06-06	1.130	1.140	1.113	1.125	1.018	10,162,824
2023-06-05	1.145	1.150	1.135	1.140	1.031	7,527,596
2023-06-02	1.120	1.133	1.110	1.130	1.022	11,666,133
2023-06-01	1.090	1.118	1.080	1.115	1.009	13,469,520
2023-05-31	1.085	1.100	1.073	1.095	0.991	18,684,348
2023-05-30	1.075	1.095	1.075	1.090	0.986	8,916,303
2023-05-29	1.065	1.085	1.060	1.085	0.982	31,049,920
2023-05-26	1.045	1.070	1.040	1.065	0.963	10,398,482
2023-05-25	1.060	1.075	1.028	1.045	0.945	49,805,221
2023-05-24	1.075	1.080	1.065	1.070	0.968	9,868,810
2023-05-23	1.080	1.085	1.068	1.080	0.977	11,609,243
2023-05-22	1.095	1.095	1.075	1.080	0.977	4,363,826
2023-05-19	1.085	1.095	1.075	1.090	0.986	13,176,378
2023-05-18	1.080	1.095	1.065	1.080	0.977	12,736,293
2023-05-17	1.075	1.080	1.065	1.070	0.968	7,005,777
2023-05-16	1.080	1.100	1.080	1.090	0.986	9,362,463
2023-05-15	1.095	1.100	1.083	1.085	0.982	7,219,847
2023-05-12	1.095	1.105	1.090	1.105	1.000	6,315,472
2023-05-11	1.100	1.115	1.093	1.095	0.991	8,116,541
2023-05-10	1.120	1.125	1.100	1.100	0.995	14,082,276
2023-05-09	1.125	1.135	1.110	1.125	1.018	11,926,317
2023-05-08	1.145	1.150	1.123	1.130	1.022	7,070,710
2023-05-05	1.110	1.135	1.105	1.125	1.018	14,139,893
2023-05-04	1.120	1.135	1.100	1.105	1.000	12,628,687
2023-05-03	1.140	1.145	1.120	1.130	1.022	7,583,700
2023-05-02	1.155	1.160	1.143	1.145	1.036	7,682,324
2023-05-01	1.145	1.165	1.140	1.155	1.045	7,984,252
2023-04-28	1.140	1.150	1.133	1.135	1.027	7,746,380
2023-04-27	1.140	1.148	1.130	1.130	1.022	5,953,083
2023-04-26	1.135	1.150	1.135	1.140	1.031	7,017,104
2023-04-24	1.150	1.150	1.135	1.140	1.031	5,827,220
2023-04-21	1.130	1.150	1.115	1.150	1.040	12,921,725
2023-04-20	1.120	1.140	1.120	1.130	1.022	16,463,105
2023-04-19	1.100	1.135	1.090	1.135	1.027	13,164,381
2023-04-18	1.090	1.100	1.083	1.095	0.991	4,976,404
2023-04-17	1.115	1.120	1.095	1.095	0.991	5,429,889
2023-04-14	1.115	1.120	1.100	1.115	1.009	11,906,675
2023-04-13	1.120	1.128	1.110	1.115	1.009	10,070,694
2023-04-12	1.135	1.140	1.105	1.120	1.013	14,419,261
2023-04-11	1.105	1.130	1.095	1.120	1.013	18,073,170
2023-04-06	1.115	1.115	1.088	1.095	0.991	15,630,081
2023-04-05	1.100	1.115	1.088	1.110	1.004	12,477,478
2023-04-04	1.085	1.100	1.075	1.095	0.991	12,896,049
2023-04-03	1.070	1.115	1.060	1.085	0.982	20,482,627

← NewerPage 15 of 22 · 1,269 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.