AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.070	1.075	1.040	1.045	0.910	19,406,448
2022-04-19	1.065	1.075	1.045	1.070	0.931	11,820,164
2022-04-14	1.050	1.073	1.045	1.060	0.923	13,130,636
2022-04-13	1.025	1.055	1.020	1.050	0.914	12,276,183
2022-04-12	1.020	1.035	1.000	1.025	0.892	12,739,984
2022-04-11	1.000	1.035	0.990	1.020	0.888	11,853,807
2022-04-08	1.000	1.010	0.985	1.005	0.875	6,892,554
2022-04-07	1.010	1.010	0.990	0.995	0.866	8,384,894
2022-04-06	0.970	1.025	0.970	1.020	0.888	15,184,242
2022-04-05	0.980	0.995	0.970	0.975	0.849	7,635,701
2022-04-04	0.965	0.985	0.960	0.985	0.857	8,157,318
2022-04-01	0.955	0.960	0.940	0.955	0.831	8,812,257
2022-03-31	0.985	0.990	0.960	0.965	0.840	9,263,834
2022-03-30	0.965	0.990	0.955	0.985	0.857	10,597,243
2022-03-29	0.960	0.970	0.950	0.950	0.827	5,486,483
2022-03-28	0.955	0.960	0.945	0.960	0.836	3,207,011
2022-03-25	0.945	0.958	0.940	0.955	0.831	19,344,089
2022-03-24	0.935	0.960	0.930	0.935	0.814	7,761,823
2022-03-23	0.950	0.950	0.940	0.945	0.823	4,361,905
2022-03-22	0.950	0.955	0.940	0.950	0.827	4,933,507
2022-03-21	0.980	0.980	0.945	0.945	0.823	6,178,099
2022-03-18	0.965	0.973	0.943	0.970	0.844	21,346,836
2022-03-17	0.970	0.980	0.955	0.970	0.844	16,601,696
2022-03-16	0.930	0.945	0.925	0.940	0.818	8,283,076
2022-03-15	0.920	0.930	0.908	0.930	0.809	9,441,779
2022-03-14	0.915	0.940	0.915	0.930	0.809	9,028,999
2022-03-11	0.910	0.925	0.905	0.910	0.792	9,407,433
2022-03-10	0.915	0.938	0.910	0.920	0.801	11,538,941
2022-03-09	0.900	0.910	0.888	0.905	0.788	11,990,849
2022-03-08	0.880	0.905	0.870	0.900	0.783	16,278,366
2022-03-07	0.910	0.920	0.885	0.890	0.775	16,471,669
2022-03-04	0.920	0.930	0.900	0.910	0.792	11,528,198
2022-03-03	0.940	0.943	0.925	0.930	0.809	8,207,598
2022-03-02	0.945	0.950	0.925	0.930	0.809	15,229,024
2022-03-01	0.955	0.980	0.950	0.970	0.844	10,017,320
2022-02-28	0.970	0.970	0.935	0.945	0.823	13,134,087
2022-02-25	0.955	0.970	0.945	0.960	0.836	10,412,995
2022-02-24	0.970	0.975	0.935	0.940	0.818	14,349,863
2022-02-23	0.980	0.990	0.975	0.985	0.857	12,413,253
2022-02-22	1.005	1.010	0.975	0.980	0.853	14,145,800
2022-02-21	1.010	1.030	1.005	1.025	0.892	9,851,436
2022-02-18	0.995	1.020	0.995	1.020	0.888	10,837,334
2022-02-17	1.005	1.025	0.995	1.005	0.875	11,104,001
2022-02-16	1.005	1.015	0.960	1.015	0.883	43,861,054
2022-02-15	1.000	1.020	0.993	0.995	0.866	15,334,939
2022-02-14	1.020	1.025	0.995	1.010	0.879	16,965,027
2022-02-11	1.050	1.065	1.025	1.025	0.892	17,399,817
2022-02-10	1.020	1.070	1.020	1.070	0.931	120,690,222
2022-02-09	0.965	1.015	0.965	1.010	0.879	30,198,526
2022-02-08	0.950	0.975	0.950	0.965	0.840	8,600,044
2022-02-07	0.945	0.960	0.940	0.955	0.831	6,040,672
2022-02-04	0.930	0.955	0.928	0.955	0.831	9,622,487
2022-02-03	0.940	0.960	0.935	0.940	0.818	9,678,122
2022-02-02	0.915	0.950	0.915	0.950	0.827	9,698,831
2022-02-01	0.880	0.928	0.880	0.920	0.801	10,427,921
2022-01-31	0.885	0.885	0.860	0.875	0.762	18,313,654
2022-01-28	0.880	0.905	0.865	0.890	0.775	37,366,225
2022-01-27	0.890	0.920	0.855	0.870	0.757	20,636,371
2022-01-25	0.910	0.910	0.870	0.880	0.766	24,653,500
2022-01-24	0.915	0.930	0.910	0.910	0.792	10,204,654

← NewerPage 20 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.