AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.310	1.328	1.305	1.320	1.165	18,817,603
2023-01-04	1.310	1.320	1.300	1.315	1.161	12,551,631
2023-01-03	1.325	1.330	1.293	1.300	1.148	6,008,400
2022-12-30	1.340	1.345	1.315	1.315	1.161	4,880,604
2022-12-29	1.310	1.335	1.305	1.325	1.170	6,240,190
2022-12-28	1.350	1.350	1.315	1.320	1.165	5,190,786
2022-12-23	1.360	1.360	1.335	1.350	1.192	7,483,230
2022-12-22	1.370	1.385	1.365	1.380	1.218	9,979,393
2022-12-21	1.350	1.365	1.348	1.365	1.205	7,890,964
2022-12-20	1.365	1.375	1.345	1.350	1.192	16,524,154
2022-12-19	1.385	1.390	1.355	1.370	1.209	8,555,492
2022-12-16	1.370	1.400	1.360	1.400	1.236	33,893,386
2022-12-15	1.380	1.400	1.365	1.390	1.227	14,953,149
2022-12-14	1.380	1.380	1.360	1.375	1.214	9,943,804
2022-12-13	1.360	1.390	1.360	1.370	1.209	14,269,480
2022-12-12	1.350	1.360	1.338	1.350	1.192	8,724,354
2022-12-09	1.360	1.365	1.348	1.360	1.201	8,800,052
2022-12-08	1.340	1.375	1.330	1.360	1.201	11,644,712
2022-12-07	1.320	1.355	1.315	1.355	1.196	13,649,911
2022-12-06	1.325	1.340	1.315	1.335	1.179	8,661,232
2022-12-05	1.350	1.355	1.325	1.335	1.179	7,796,287
2022-12-02	1.365	1.370	1.345	1.355	1.196	8,722,700
2022-12-01	1.395	1.395	1.353	1.360	1.201	10,763,707
2022-11-30	1.330	1.365	1.303	1.360	1.201	14,465,614
2022-11-29	1.325	1.330	1.310	1.330	1.174	8,988,217
2022-11-28	1.340	1.340	1.315	1.325	1.170	9,291,156
2022-11-25	1.310	1.335	1.303	1.330	1.174	6,615,749
2022-11-24	1.325	1.335	1.310	1.310	1.156	7,231,673
2022-11-23	1.300	1.328	1.295	1.325	1.170	15,149,881
2022-11-22	1.285	1.300	1.280	1.295	1.143	10,259,148
2022-11-21	1.290	1.290	1.265	1.285	1.134	11,740,705
2022-11-18	1.290	1.290	1.270	1.285	1.134	5,270,890
2022-11-17	1.270	1.280	1.260	1.280	1.130	6,205,187
2022-11-16	1.270	1.270	1.245	1.265	1.117	9,071,297
2022-11-15	1.270	1.275	1.255	1.270	1.121	5,535,948
2022-11-14	1.300	1.300	1.260	1.270	1.121	8,316,483
2022-11-11	1.290	1.298	1.280	1.295	1.143	13,036,873
2022-11-10	1.275	1.280	1.260	1.265	1.117	8,796,475
2022-11-09	1.260	1.280	1.255	1.275	1.126	8,408,256
2022-11-08	1.265	1.270	1.255	1.260	1.112	4,368,194
2022-11-07	1.275	1.285	1.250	1.260	1.112	6,538,624
2022-11-04	1.255	1.265	1.245	1.255	1.108	8,121,378
2022-11-03	1.270	1.270	1.250	1.260	1.112	8,944,926
2022-11-02	1.265	1.285	1.260	1.280	1.130	14,409,837
2022-11-01	1.260	1.275	1.245	1.260	1.112	11,101,042
2022-10-31	1.230	1.263	1.225	1.260	1.112	30,164,605
2022-10-28	1.195	1.215	1.190	1.205	1.064	21,530,938
2022-10-27	1.200	1.200	1.185	1.190	1.051	10,199,656
2022-10-26	1.200	1.205	1.185	1.190	1.051	7,830,215
2022-10-25	1.180	1.200	1.175	1.195	1.055	9,637,217
2022-10-24	1.195	1.205	1.180	1.185	1.046	17,588,981
2022-10-21	1.160	1.175	1.160	1.165	1.028	10,202,727
2022-10-20	1.175	1.185	1.145	1.165	1.028	13,207,610
2022-10-19	1.170	1.190	1.170	1.185	1.046	17,260,655
2022-10-18	1.185	1.185	1.168	1.170	1.033	13,716,604
2022-10-17	1.175	1.185	1.160	1.165	1.028	7,456,607
2022-10-14	1.160	1.195	1.153	1.190	1.051	21,325,752
2022-10-13	1.135	1.150	1.130	1.145	1.011	8,897,760
2022-10-12	1.145	1.155	1.135	1.140	1.006	10,183,082
2022-10-11	1.130	1.160	1.125	1.145	1.011	12,011,625

← NewerPage 17 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.