AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.750	1.765	1.720	1.725	1.677	4,013,073
2025-11-04	1.750	1.770	1.740	1.750	1.702	4,077,704
2025-11-03	1.780	1.795	1.750	1.760	1.712	5,634,935
2025-10-31	1.735	1.795	1.735	1.785	1.736	5,897,915
2025-10-30	1.740	1.765	1.730	1.730	1.682	4,302,859
2025-10-29	1.740	1.785	1.740	1.765	1.716	3,643,396
2025-10-28	1.780	1.795	1.743	1.765	1.716	9,801,329
2025-10-27	1.800	1.815	1.790	1.790	1.741	3,355,981
2025-10-24	1.800	1.803	1.768	1.790	1.741	5,786,887
2025-10-23	1.815	1.828	1.795	1.810	1.760	4,016,327
2025-10-22	1.830	1.850	1.805	1.815	1.765	6,246,769
2025-10-21	1.815	1.865	1.793	1.845	1.794	8,589,659
2025-10-20	1.780	1.825	1.770	1.800	1.750	6,271,956
2025-10-17	1.855	1.870	1.770	1.790	1.741	16,542,064
2025-10-16	1.850	2.010	1.850	1.910	1.857	33,013,495
2025-10-15	1.740	1.770	1.733	1.760	1.712	8,022,759
2025-10-14	1.685	1.730	1.685	1.730	1.682	6,676,075
2025-10-13	1.660	1.700	1.655	1.690	1.643	5,602,288
2025-10-10	1.660	1.693	1.660	1.675	1.629	3,979,039
2025-10-09	1.660	1.685	1.655	1.670	1.624	4,909,153
2025-10-08	1.620	1.675	1.590	1.650	1.605	6,540,195
2025-10-07	1.655	1.665	1.615	1.635	1.590	5,287,296
2025-10-06	1.690	1.695	1.655	1.665	1.619	2,536,227
2025-10-03	1.670	1.708	1.670	1.690	1.643	6,324,955
2025-10-02	1.665	1.690	1.660	1.680	1.634	3,378,906
2025-10-01	1.640	1.675	1.640	1.660	1.614	3,569,379
2025-09-30	1.665	1.680	1.645	1.660	1.614	13,198,599
2025-09-29	1.655	1.693	1.640	1.680	1.634	4,400,441
2025-09-26	1.660	1.665	1.635	1.655	1.609	4,780,200
2025-09-25	1.645	1.665	1.628	1.660	1.614	5,252,199
2025-09-24	1.670	1.670	1.645	1.660	1.614	5,509,782
2025-09-23	1.675	1.690	1.660	1.680	1.634	4,892,215
2025-09-22	1.705	1.725	1.695	1.705	1.658	3,656,575
2025-09-19	1.760	1.765	1.705	1.705	1.658	18,857,551
2025-09-18	1.790	1.800	1.730	1.740	1.692	6,683,520
2025-09-17	1.790	1.815	1.785	1.790	1.741	7,298,340
2025-09-16	1.775	1.805	1.775	1.800	1.750	7,551,642
2025-09-15	1.690	1.810	1.675	1.800	1.750	8,070,660
2025-09-12	1.705	1.730	1.690	1.690	1.643	3,467,975
2025-09-11	1.690	1.705	1.673	1.695	1.648	4,377,914
2025-09-10	1.670	1.710	1.670	1.690	1.643	5,693,776
2025-09-09	1.695	1.705	1.668	1.675	1.629	5,296,090
2025-09-08	1.655	1.715	1.650	1.695	1.648	6,835,752
2025-09-05	1.685	1.695	1.665	1.685	1.639	4,747,946
2025-09-04	1.640	1.680	1.640	1.670	1.624	6,654,458
2025-09-03	1.655	1.670	1.625	1.630	1.585	6,308,478
2025-09-02	1.675	1.675	1.648	1.665	1.619	5,385,734
2025-09-01	1.695	1.705	1.675	1.675	1.629	2,596,769
2025-08-29	1.685	1.720	1.680	1.710	1.663	3,440,237
2025-08-28	1.730	1.730	1.695	1.695	1.648	2,008,647
2025-08-27	1.730	1.730	1.695	1.720	1.673	4,526,852
2025-08-26	1.750	1.765	1.713	1.720	1.673	9,721,101
2025-08-25	1.750	1.798	1.750	1.760	1.712	8,113,300
2025-08-22	1.750	1.755	1.730	1.735	1.687	6,221,820
2025-08-21	1.760	1.770	1.743	1.750	1.702	6,697,104
2025-08-20	1.780	1.790	1.755	1.770	1.702	5,286,258
2025-08-19	1.765	1.770	1.748	1.770	1.702	3,203,783
2025-08-18	1.815	1.825	1.770	1.770	1.702	5,043,523
2025-08-15	1.780	1.828	1.775	1.825	1.755	14,241,359
2025-08-14	1.740	1.790	1.740	1.775	1.707	6,822,386

← NewerPage 5 of 22 · 1,267 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.