AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.020	1.025	1.000	1.015	0.883	5,742,146
2022-07-14	1.020	1.030	1.010	1.030	0.897	4,582,826
2022-07-13	1.010	1.020	0.995	1.020	0.888	7,292,293
2022-07-12	1.010	1.018	0.995	1.010	0.879	7,351,699
2022-07-11	1.015	1.030	1.015	1.015	0.883	6,752,984
2022-07-08	1.005	1.030	1.005	1.015	0.883	6,842,328
2022-07-07	1.020	1.020	1.000	1.010	0.879	4,427,634
2022-07-06	0.980	1.015	0.980	1.005	0.875	8,395,725
2022-07-05	0.980	1.005	0.975	0.990	0.862	7,310,807
2022-07-04	0.985	0.995	0.975	0.990	0.862	9,564,611
2022-07-01	0.960	0.980	0.955	0.965	0.840	7,927,257
2022-06-30	0.965	0.970	0.950	0.955	0.831	13,653,758
2022-06-29	0.965	0.980	0.955	0.980	0.853	11,652,325
2022-06-28	0.975	0.985	0.965	0.975	0.849	12,171,571
2022-06-27	0.990	1.000	0.975	0.980	0.853	13,571,032
2022-06-24	0.980	0.990	0.970	0.980	0.853	10,407,446
2022-06-23	1.030	1.035	0.980	0.985	0.857	15,209,575
2022-06-22	1.040	1.048	1.008	1.010	0.879	9,126,078
2022-06-21	0.990	1.030	0.990	1.030	0.897	21,698,089
2022-06-20	0.980	0.995	0.963	0.995	0.866	11,378,985
2022-06-17	0.965	0.980	0.955	0.980	0.853	23,104,413
2022-06-16	0.975	1.015	0.975	0.980	0.853	25,760,895
2022-06-15	1.000	1.030	0.985	0.985	0.857	27,048,943
2022-06-14	1.000	1.020	0.970	1.010	0.879	22,787,839
2022-06-10	1.070	1.075	1.050	1.055	0.918	12,489,124
2022-06-09	1.110	1.115	1.080	1.080	0.940	8,211,741
2022-06-08	1.120	1.130	1.105	1.115	0.971	9,499,585
2022-06-07	1.140	1.140	1.110	1.120	0.975	7,143,706
2022-06-06	1.125	1.160	1.100	1.135	0.988	16,635,047
2022-06-03	1.115	1.130	1.105	1.120	0.975	6,819,431
2022-06-02	1.080	1.105	1.070	1.105	0.962	11,588,756
2022-06-01	1.095	1.105	1.085	1.090	0.949	6,677,219
2022-05-31	1.110	1.120	1.095	1.095	0.953	14,698,715
2022-05-30	1.110	1.120	1.095	1.110	0.966	7,795,521
2022-05-27	1.100	1.110	1.085	1.100	0.957	8,118,785
2022-05-26	1.090	1.100	1.080	1.080	0.940	6,403,267
2022-05-25	1.095	1.100	1.083	1.090	0.949	7,194,500
2022-05-24	1.100	1.115	1.090	1.090	0.949	12,879,545
2022-05-23	1.110	1.120	1.095	1.110	0.966	6,578,884
2022-05-20	1.130	1.135	1.100	1.115	0.971	18,427,474
2022-05-19	1.115	1.165	1.115	1.140	0.992	10,621,930
2022-05-18	1.140	1.155	1.123	1.150	1.001	10,074,168
2022-05-17	1.145	1.155	1.130	1.140	0.992	6,123,455
2022-05-16	1.160	1.165	1.133	1.140	0.992	10,165,764
2022-05-13	1.105	1.160	1.090	1.150	1.001	15,873,651
2022-05-12	1.150	1.160	1.095	1.110	0.966	18,772,385
2022-05-11	1.155	1.165	1.140	1.160	1.010	12,430,379
2022-05-10	1.140	1.160	1.120	1.160	1.010	13,991,994
2022-05-09	1.165	1.175	1.143	1.160	1.010	17,267,769
2022-05-06	1.170	1.190	1.150	1.180	1.027	19,652,072
2022-05-05	1.170	1.220	1.170	1.210	1.053	23,286,540
2022-05-04	1.180	1.195	1.165	1.190	1.036	16,013,070
2022-05-03	1.150	1.198	1.150	1.170	1.018	14,823,657
2022-05-02	1.135	1.170	1.123	1.170	1.018	9,496,465
2022-04-29	1.155	1.165	1.125	1.160	1.010	29,916,655
2022-04-28	1.055	1.180	1.048	1.160	1.010	55,509,701
2022-04-27	1.020	1.045	1.005	1.025	0.892	16,427,092
2022-04-26	1.060	1.060	1.030	1.035	0.901	8,430,805
2022-04-22	1.070	1.080	1.050	1.055	0.918	9,182,251
2022-04-21	1.060	1.100	1.055	1.085	0.944	14,789,726

← NewerPage 19 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.