AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.085	1.090	1.050	1.050	0.950	16,072,653
2023-03-30	1.065	1.093	1.045	1.080	0.977	15,608,954
2023-03-29	1.055	1.065	1.025	1.035	0.936	16,176,437
2023-03-28	1.060	1.095	1.055	1.060	0.959	16,453,732
2023-03-27	1.055	1.065	1.040	1.055	0.954	12,546,776
2023-03-24	1.035	1.060	1.010	1.050	0.950	28,398,288
2023-03-23	1.030	1.050	1.025	1.050	0.950	12,668,775
2023-03-22	1.045	1.065	1.035	1.050	0.950	26,030,415
2023-03-21	1.000	1.050	0.995	1.040	0.941	22,060,593
2023-03-20	0.985	1.015	0.978	0.990	0.896	14,194,086
2023-03-17	0.985	0.995	0.975	0.985	0.891	21,730,919
2023-03-16	0.985	0.995	0.980	0.980	0.887	17,511,089
2023-03-15	0.985	1.015	0.980	1.010	0.914	18,136,364
2023-03-14	0.980	0.988	0.953	0.975	0.882	22,745,741
2023-03-13	1.005	1.015	0.983	0.995	0.900	15,551,924
2023-03-10	1.025	1.035	1.010	1.010	0.914	14,579,948
2023-03-09	1.025	1.053	1.025	1.040	0.941	11,153,659
2023-03-08	1.015	1.035	1.005	1.030	0.932	17,533,152
2023-03-07	1.035	1.053	1.030	1.030	0.932	20,486,896
2023-03-06	1.060	1.065	1.035	1.035	0.936	9,613,769
2023-03-03	1.060	1.075	1.045	1.055	0.954	11,253,556
2023-03-02	1.080	1.095	1.055	1.065	0.963	26,998,496
2023-03-01	1.010	1.063	1.005	1.055	0.954	24,323,706
2023-02-28	1.060	1.068	1.035	1.035	0.914	27,324,047
2023-02-27	1.075	1.078	1.043	1.045	0.923	11,405,056
2023-02-24	1.090	1.090	1.070	1.080	0.953	13,863,502
2023-02-23	1.075	1.100	1.073	1.085	0.958	33,381,986
2023-02-22	1.095	1.105	1.075	1.075	0.949	23,308,051
2023-02-21	1.090	1.110	1.070	1.095	0.967	26,798,209
2023-02-20	1.105	1.125	1.090	1.100	0.971	14,622,951
2023-02-17	1.115	1.145	1.100	1.120	0.989	25,373,955
2023-02-16	1.260	1.270	1.120	1.135	1.002	47,982,534
2023-02-15	1.320	1.320	1.300	1.310	1.156	15,285,088
2023-02-14	1.330	1.335	1.310	1.315	1.161	8,170,724
2023-02-13	1.315	1.315	1.300	1.315	1.161	8,556,994
2023-02-10	1.340	1.345	1.310	1.315	1.161	9,450,553
2023-02-09	1.360	1.360	1.340	1.345	1.187	3,978,459
2023-02-08	1.325	1.368	1.320	1.365	1.205	8,355,565
2023-02-07	1.345	1.350	1.315	1.320	1.165	5,503,810
2023-02-06	1.350	1.355	1.335	1.350	1.192	6,246,775
2023-02-03	1.345	1.370	1.335	1.350	1.192	12,730,008
2023-02-02	1.360	1.360	1.325	1.330	1.174	7,642,213
2023-02-01	1.315	1.360	1.315	1.355	1.196	11,165,111
2023-01-31	1.330	1.360	1.325	1.335	1.179	15,498,652
2023-01-30	1.340	1.345	1.325	1.330	1.174	6,223,872
2023-01-27	1.355	1.355	1.335	1.345	1.187	6,515,975
2023-01-25	1.340	1.355	1.330	1.345	1.187	7,308,424
2023-01-24	1.340	1.350	1.325	1.345	1.187	7,521,050
2023-01-23	1.340	1.345	1.330	1.340	1.183	6,015,148
2023-01-20	1.355	1.355	1.320	1.340	1.183	8,867,812
2023-01-19	1.355	1.358	1.343	1.355	1.196	6,135,645
2023-01-18	1.350	1.365	1.340	1.355	1.196	6,390,393
2023-01-17	1.345	1.360	1.335	1.350	1.192	5,201,538
2023-01-16	1.345	1.350	1.338	1.350	1.192	6,576,732
2023-01-13	1.345	1.350	1.330	1.345	1.187	15,125,945
2023-01-12	1.320	1.345	1.310	1.345	1.187	7,400,690
2023-01-11	1.275	1.315	1.270	1.315	1.161	16,686,926
2023-01-10	1.260	1.280	1.258	1.270	1.121	8,219,562
2023-01-09	1.320	1.323	1.255	1.265	1.117	9,824,232
2023-01-06	1.310	1.320	1.308	1.320	1.165	5,104,986

← NewerPage 16 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.