AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.470	1.475	1.455	1.465	1.447	5,570,849
2026-04-30	1.420	1.465	1.415	1.460	1.442	12,746,217
2026-04-29	1.410	1.430	1.410	1.425	1.407	4,296,005
2026-04-28	1.430	1.450	1.413	1.430	1.412	11,984,444
2026-04-27	1.440	1.450	1.430	1.440	1.422	6,003,445
2026-04-24	1.440	1.455	1.430	1.440	1.422	10,913,848
2026-04-23	1.445	1.448	1.415	1.435	1.417	7,098,120
2026-04-22	1.470	1.478	1.440	1.440	1.422	9,732,917
2026-04-21	1.445	1.480	1.445	1.470	1.452	11,353,216
2026-04-20	1.415	1.445	1.415	1.430	1.412	6,567,765
2026-04-17	1.450	1.465	1.415	1.425	1.407	12,734,065
2026-04-16	1.450	1.483	1.425	1.445	1.427	9,753,485
2026-04-15	1.395	1.415	1.390	1.395	1.377	8,600,076
2026-04-14	1.405	1.410	1.385	1.390	1.373	5,050,055
2026-04-13	1.350	1.410	1.340	1.390	1.373	7,947,827
2026-04-10	1.300	1.368	1.298	1.365	1.348	10,604,176
2026-04-09	1.310	1.328	1.300	1.310	1.294	9,188,017
2026-04-08	1.290	1.310	1.275	1.310	1.294	8,867,372
2026-04-07	1.280	1.298	1.255	1.265	1.249	7,269,264
2026-04-02	1.320	1.325	1.273	1.285	1.269	7,368,961
2026-04-01	1.320	1.328	1.303	1.315	1.298	4,979,957
2026-03-31	1.275	1.320	1.265	1.310	1.294	14,628,382
2026-03-30	1.260	1.315	1.255	1.290	1.274	13,479,647
2026-03-27	1.250	1.265	1.235	1.250	1.234	7,200,874
2026-03-26	1.285	1.295	1.268	1.270	1.254	5,811,864
2026-03-25	1.260	1.295	1.260	1.275	1.259	8,502,473
2026-03-24	1.285	1.285	1.240	1.255	1.239	8,771,017
2026-03-23	1.220	1.270	1.210	1.260	1.244	9,864,966
2026-03-20	1.225	1.265	1.220	1.230	1.215	21,974,610
2026-03-19	1.220	1.235	1.210	1.220	1.205	12,674,280
2026-03-18	1.205	1.250	1.205	1.250	1.234	9,614,559
2026-03-17	1.220	1.235	1.205	1.220	1.205	7,175,881
2026-03-16	1.180	1.220	1.180	1.220	1.205	18,789,279
2026-03-13	1.160	1.185	1.145	1.170	1.155	11,099,662
2026-03-12	1.165	1.180	1.140	1.160	1.145	18,034,887
2026-03-11	1.195	1.205	1.173	1.180	1.165	14,314,978
2026-03-10	1.210	1.215	1.195	1.200	1.185	9,875,062
2026-03-09	1.200	1.205	1.175	1.200	1.185	9,990,045
2026-03-06	1.220	1.250	1.210	1.235	1.219	6,319,639
2026-03-05	1.235	1.255	1.218	1.235	1.219	13,163,192
2026-03-04	1.220	1.233	1.193	1.230	1.215	18,764,867
2026-03-03	1.270	1.275	1.220	1.220	1.205	16,007,651
2026-03-02	1.270	1.290	1.255	1.275	1.259	7,677,327
2026-02-27	1.320	1.320	1.280	1.300	1.284	11,899,489
2026-02-26	1.290	1.330	1.265	1.320	1.284	32,122,998
2026-02-25	1.250	1.270	1.230	1.270	1.235	18,723,134
2026-02-24	1.310	1.315	1.245	1.250	1.216	20,838,911
2026-02-23	1.355	1.368	1.310	1.320	1.284	14,844,786
2026-02-20	1.360	1.370	1.340	1.360	1.323	12,443,558
2026-02-19	1.390	1.405	1.355	1.370	1.332	16,971,570
2026-02-18	1.410	1.420	1.385	1.395	1.357	12,100,817
2026-02-17	1.380	1.430	1.360	1.395	1.357	14,182,029
2026-02-16	1.375	1.405	1.345	1.385	1.347	16,874,225
2026-02-13	1.345	1.400	1.330	1.395	1.357	40,707,147
2026-02-12	1.440	1.450	1.200	1.280	1.245	97,327,105
2026-02-11	1.680	1.755	1.680	1.745	1.697	7,832,209
2026-02-10	1.690	1.730	1.685	1.715	1.668	7,981,615
2026-02-09	1.660	1.710	1.660	1.675	1.629	6,933,345
2026-02-06	1.675	1.675	1.625	1.650	1.605	5,992,044
2026-02-05	1.680	1.698	1.665	1.690	1.643	4,282,736

← NewerPage 3 of 22 · 1,266 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.