AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.965	0.965	0.925	0.930	0.809	34,758,974
2022-01-20	0.960	0.980	0.960	0.970	0.844	8,120,947
2022-01-19	0.965	0.970	0.958	0.965	0.840	12,377,337
2022-01-18	0.965	0.985	0.960	0.965	0.840	10,876,806
2022-01-17	0.950	0.970	0.945	0.965	0.840	4,968,490
2022-01-14	0.975	0.975	0.955	0.955	0.831	8,446,720
2022-01-13	0.975	0.985	0.970	0.980	0.853	6,409,769
2022-01-12	0.975	0.995	0.975	0.975	0.849	8,631,205
2022-01-11	0.970	0.990	0.968	0.975	0.849	19,715,413
2022-01-10	0.960	0.985	0.945	0.975	0.849	12,722,347
2022-01-07	0.985	1.005	0.960	0.960	0.836	17,545,618
2022-01-06	1.000	1.000	0.980	0.980	0.853	11,464,861
2022-01-05	1.010	1.020	1.000	1.010	0.879	7,368,039
2022-01-04	1.010	1.013	1.000	1.005	0.875	5,852,961
2021-12-31	1.000	1.015	0.990	1.010	0.879	7,770,687
2021-12-30	0.985	1.000	0.975	1.000	0.870	8,597,365
2021-12-29	0.995	1.000	0.980	0.990	0.862	8,710,727
2021-12-24	0.960	1.020	0.955	1.000	0.870	16,289,079
2021-12-23	0.930	0.950	0.930	0.940	0.818	5,893,747
2021-12-22	0.920	0.940	0.913	0.940	0.818	5,935,062
2021-12-21	0.910	0.925	0.905	0.925	0.805	6,938,916
2021-12-20	0.905	0.920	0.895	0.920	0.801	14,843,587
2021-12-17	0.915	0.925	0.900	0.905	0.788	27,990,749
2021-12-16	0.940	0.945	0.910	0.910	0.792	16,752,450
2021-12-15	0.920	0.938	0.920	0.925	0.805	10,811,387
2021-12-14	0.930	0.940	0.920	0.925	0.805	10,693,809
2021-12-13	0.950	0.953	0.930	0.940	0.818	3,757,775
2021-12-10	0.950	0.950	0.930	0.945	0.823	9,363,033
2021-12-09	0.950	0.968	0.950	0.960	0.836	8,377,266
2021-12-08	0.930	0.950	0.930	0.945	0.823	12,070,725
2021-12-07	0.930	0.935	0.915	0.920	0.801	20,748,039
2021-12-06	0.945	0.955	0.920	0.920	0.801	16,466,827
2021-12-03	0.955	0.960	0.935	0.945	0.823	14,885,540
2021-12-02	0.955	0.970	0.925	0.940	0.818	46,108,468
2021-12-01	1.025	1.035	0.980	0.980	0.853	30,635,824
2021-11-30	1.065	1.085	1.035	1.035	0.901	51,431,044
2021-11-29	0.998	1.020	0.990	1.005	0.875	17,905,091
2021-11-26	1.045	1.050	1.000	1.000	0.870	17,660,752
2021-11-25	1.090	1.090	1.045	1.045	0.910	20,462,454
2021-11-24	1.115	1.120	1.100	1.100	0.957	7,257,239
2021-11-23	1.165	1.170	1.105	1.120	0.975	15,096,734
2021-11-22	1.140	1.180	1.140	1.165	1.014	16,970,931
2021-11-19	1.135	1.145	1.130	1.135	0.988	18,347,881
2021-11-18	1.145	1.155	1.125	1.155	1.005	10,990,617
2021-11-17	1.125	1.160	1.120	1.155	1.005	11,825,480
2021-11-16	1.155	1.158	1.130	1.130	0.984	11,269,097
2021-11-15	1.170	1.178	1.155	1.160	1.010	7,020,069
2021-11-12	1.155	1.190	1.155	1.170	1.018	11,251,111
2021-11-11	1.170	1.175	1.145	1.145	0.997	7,669,494
2021-11-10	1.180	1.185	1.160	1.170	1.018	9,026,851
2021-11-09	1.190	1.200	1.175	1.175	1.023	10,038,484
2021-11-08	1.175	1.205	1.170	1.200	1.044	14,690,072
2021-11-05	1.190	1.195	1.160	1.180	1.027	9,245,658
2021-11-04	1.175	1.195	1.160	1.190	1.036	12,925,598
2021-11-03	1.090	1.185	1.090	1.175	1.023	27,683,924
2021-11-02	1.105	1.110	1.075	1.075	0.936	5,850,264
2021-11-01	1.090	1.103	1.075	1.100	0.957	9,647,472
2021-10-29	1.115	1.130	1.070	1.080	0.940	22,470,318
2021-10-28	1.135	1.135	1.100	1.105	0.962	6,776,708
2021-10-27	1.160	1.165	1.135	1.140	0.992	9,103,643

← NewerPage 21 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.