AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.130	1.140	1.115	1.125	0.993	7,392,018
2022-10-07	1.155	1.160	1.135	1.145	1.011	5,937,320
2022-10-06	1.160	1.175	1.150	1.165	1.028	8,328,847
2022-10-05	1.150	1.168	1.140	1.165	1.028	13,024,424
2022-10-04	1.080	1.140	1.080	1.135	1.002	15,476,267
2022-10-03	1.090	1.095	1.065	1.065	0.940	5,571,424
2022-09-30	1.100	1.110	1.078	1.095	0.967	15,170,236
2022-09-29	1.110	1.130	1.103	1.110	0.980	12,794,733
2022-09-28	1.105	1.110	1.085	1.100	0.971	11,273,921
2022-09-27	1.110	1.120	1.103	1.115	0.984	10,192,630
2022-09-26	1.120	1.130	1.105	1.120	0.989	15,160,093
2022-09-23	1.150	1.158	1.130	1.140	1.006	13,333,795
2022-09-21	1.180	1.185	1.140	1.160	1.024	16,584,174
2022-09-20	1.210	1.210	1.180	1.185	1.046	7,818,020
2022-09-19	1.215	1.215	1.200	1.210	1.068	12,208,325
2022-09-16	1.190	1.215	1.185	1.210	1.068	30,035,791
2022-09-15	1.190	1.200	1.170	1.195	1.055	16,060,649
2022-09-14	1.170	1.180	1.160	1.180	1.042	14,372,787
2022-09-13	1.185	1.200	1.175	1.195	1.055	19,761,063
2022-09-12	1.150	1.180	1.135	1.175	1.037	27,402,857
2022-09-09	1.125	1.140	1.115	1.130	0.998	12,181,006
2022-09-08	1.105	1.128	1.100	1.125	0.993	10,773,346
2022-09-07	1.110	1.125	1.100	1.100	0.971	10,953,343
2022-09-06	1.130	1.135	1.105	1.120	0.975	14,529,716
2022-09-05	1.145	1.150	1.120	1.130	0.984	15,452,865
2022-09-02	1.165	1.195	1.140	1.145	0.997	12,919,198
2022-09-01	1.150	1.175	1.133	1.165	1.014	17,381,338
2022-08-31	1.115	1.165	1.108	1.165	1.014	29,037,918
2022-08-30	1.100	1.125	1.095	1.120	0.975	11,685,927
2022-08-29	1.100	1.115	1.090	1.100	0.957	10,447,121
2022-08-26	1.120	1.135	1.115	1.125	0.979	8,048,838
2022-08-25	1.110	1.130	1.100	1.120	0.975	14,363,691
2022-08-24	1.085	1.100	1.080	1.100	0.957	9,711,678
2022-08-23	1.100	1.105	1.080	1.085	0.944	10,741,357
2022-08-22	1.130	1.130	1.110	1.115	0.971	5,908,919
2022-08-19	1.135	1.140	1.115	1.130	0.984	9,836,409
2022-08-18	1.125	1.140	1.120	1.130	0.984	8,155,389
2022-08-17	1.085	1.125	1.080	1.120	0.975	9,914,470
2022-08-16	1.100	1.105	1.073	1.090	0.949	8,864,259
2022-08-15	1.120	1.123	1.080	1.100	0.957	16,390,528
2022-08-12	1.155	1.170	1.123	1.130	0.984	12,403,976
2022-08-11	1.210	1.215	1.120	1.155	1.005	35,612,299
2022-08-10	1.155	1.170	1.150	1.165	1.014	11,168,914
2022-08-09	1.150	1.178	1.150	1.165	1.014	14,534,639
2022-08-08	1.160	1.168	1.145	1.160	1.010	5,960,819
2022-08-05	1.165	1.175	1.155	1.165	1.014	5,889,559
2022-08-04	1.135	1.175	1.125	1.170	1.018	20,349,046
2022-08-03	1.110	1.130	1.095	1.115	0.971	11,690,203
2022-08-02	1.095	1.110	1.080	1.110	0.966	6,155,830
2022-08-01	1.090	1.110	1.085	1.105	0.962	9,524,894
2022-07-29	1.090	1.095	1.075	1.085	0.944	6,303,380
2022-07-28	1.075	1.085	1.065	1.070	0.931	5,631,821
2022-07-27	1.055	1.075	1.050	1.065	0.927	5,100,942
2022-07-26	1.080	1.080	1.055	1.065	0.927	5,312,759
2022-07-25	1.050	1.080	1.050	1.060	0.923	7,726,853
2022-07-22	1.060	1.065	1.055	1.065	0.927	7,650,423
2022-07-21	1.060	1.075	1.055	1.065	0.927	4,526,108
2022-07-20	1.030	1.068	1.025	1.065	0.927	10,950,605
2022-07-19	1.010	1.020	1.000	1.010	0.879	7,324,033
2022-07-18	1.030	1.040	1.015	1.025	0.892	4,810,172

← NewerPage 18 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.