AMP Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.385 | 1.390 | 1.363 | 1.385 | 1.322 | 8,315,678 |
| 2025-02-20 | 1.410 | 1.440 | 1.385 | 1.390 | 1.327 | 14,755,116 |
| 2025-02-19 | 1.415 | 1.420 | 1.380 | 1.410 | 1.346 | 22,895,374 |
| 2025-02-18 | 1.420 | 1.440 | 1.390 | 1.410 | 1.346 | 12,347,444 |
| 2025-02-17 | 1.480 | 1.485 | 1.410 | 1.420 | 1.355 | 22,043,736 |
| 2025-02-14 | 1.590 | 1.640 | 1.463 | 1.490 | 1.422 | 39,879,277 |
| 2025-02-13 | 1.770 | 1.780 | 1.745 | 1.750 | 1.670 | 6,940,906 |
| 2025-02-12 | 1.750 | 1.760 | 1.730 | 1.760 | 1.680 | 5,540,672 |
| 2025-02-11 | 1.730 | 1.755 | 1.725 | 1.750 | 1.670 | 3,740,413 |
| 2025-02-10 | 1.710 | 1.745 | 1.705 | 1.730 | 1.651 | 5,742,159 |
| 2025-02-07 | 1.735 | 1.745 | 1.715 | 1.725 | 1.646 | 7,582,373 |
| 2025-02-06 | 1.730 | 1.780 | 1.715 | 1.760 | 1.680 | 9,261,180 |
| 2025-02-05 | 1.715 | 1.733 | 1.693 | 1.730 | 1.651 | 9,246,932 |
| 2025-02-04 | 1.785 | 1.785 | 1.715 | 1.725 | 1.646 | 7,978,022 |
| 2025-02-03 | 1.785 | 1.790 | 1.745 | 1.765 | 1.685 | 7,554,293 |
| 2025-01-31 | 1.760 | 1.785 | 1.735 | 1.785 | 1.704 | 5,751,148 |
| 2025-01-30 | 1.780 | 1.780 | 1.750 | 1.755 | 1.675 | 3,747,455 |
| 2025-01-29 | 1.770 | 1.785 | 1.765 | 1.775 | 1.694 | 4,030,461 |
| 2025-01-28 | 1.780 | 1.780 | 1.745 | 1.760 | 1.680 | 8,135,869 |
| 2025-01-24 | 1.730 | 1.790 | 1.725 | 1.785 | 1.704 | 10,597,527 |
| 2025-01-23 | 1.690 | 1.705 | 1.670 | 1.700 | 1.623 | 4,643,532 |
| 2025-01-22 | 1.645 | 1.695 | 1.640 | 1.685 | 1.608 | 7,045,309 |
| 2025-01-21 | 1.595 | 1.665 | 1.590 | 1.635 | 1.561 | 7,011,300 |
| 2025-01-20 | 1.600 | 1.613 | 1.585 | 1.595 | 1.522 | 3,281,854 |
| 2025-01-17 | 1.600 | 1.623 | 1.595 | 1.615 | 1.541 | 4,649,147 |
| 2025-01-16 | 1.610 | 1.630 | 1.600 | 1.610 | 1.537 | 5,380,428 |
| 2025-01-15 | 1.590 | 1.610 | 1.573 | 1.585 | 1.513 | 3,610,156 |
| 2025-01-14 | 1.580 | 1.590 | 1.563 | 1.585 | 1.513 | 4,152,424 |
| 2025-01-13 | 1.580 | 1.600 | 1.550 | 1.575 | 1.503 | 5,125,149 |
| 2025-01-10 | 1.605 | 1.630 | 1.590 | 1.605 | 1.532 | 4,844,606 |
| 2025-01-09 | 1.630 | 1.630 | 1.600 | 1.620 | 1.546 | 5,508,604 |
| 2025-01-08 | 1.630 | 1.650 | 1.620 | 1.645 | 1.570 | 5,015,576 |
| 2025-01-07 | 1.600 | 1.645 | 1.600 | 1.635 | 1.561 | 3,066,454 |
| 2025-01-06 | 1.610 | 1.630 | 1.603 | 1.620 | 1.546 | 3,349,761 |
| 2025-01-03 | 1.580 | 1.610 | 1.570 | 1.610 | 1.537 | 5,432,024 |
| 2025-01-02 | 1.550 | 1.600 | 1.520 | 1.595 | 1.522 | 7,347,658 |
| 2024-12-31 | 1.625 | 1.640 | 1.585 | 1.585 | 1.513 | 4,204,588 |
| 2024-12-30 | 1.625 | 1.640 | 1.613 | 1.635 | 1.561 | 2,774,312 |
| 2024-12-27 | 1.630 | 1.643 | 1.620 | 1.630 | 1.556 | 2,337,006 |
| 2024-12-24 | 1.615 | 1.630 | 1.605 | 1.630 | 1.556 | 1,808,853 |
| 2024-12-23 | 1.560 | 1.620 | 1.560 | 1.615 | 1.541 | 3,149,372 |
| 2024-12-20 | 1.610 | 1.610 | 1.545 | 1.570 | 1.499 | 14,157,483 |
| 2024-12-19 | 1.580 | 1.610 | 1.570 | 1.600 | 1.527 | 7,997,207 |
| 2024-12-18 | 1.585 | 1.630 | 1.585 | 1.615 | 1.541 | 6,838,629 |
| 2024-12-17 | 1.580 | 1.620 | 1.575 | 1.615 | 1.541 | 6,188,642 |
| 2024-12-16 | 1.600 | 1.615 | 1.585 | 1.590 | 1.518 | 6,117,609 |
| 2024-12-13 | 1.565 | 1.600 | 1.555 | 1.585 | 1.513 | 5,087,632 |
| 2024-12-12 | 1.595 | 1.610 | 1.565 | 1.565 | 1.494 | 9,188,168 |
| 2024-12-11 | 1.600 | 1.610 | 1.580 | 1.580 | 1.508 | 4,363,405 |
| 2024-12-10 | 1.615 | 1.635 | 1.600 | 1.600 | 1.527 | 3,617,597 |
| 2024-12-09 | 1.620 | 1.640 | 1.618 | 1.620 | 1.546 | 6,556,829 |
| 2024-12-06 | 1.655 | 1.660 | 1.610 | 1.620 | 1.546 | 3,589,534 |
| 2024-12-05 | 1.640 | 1.670 | 1.635 | 1.660 | 1.584 | 8,418,722 |
| 2024-12-04 | 1.605 | 1.638 | 1.600 | 1.625 | 1.551 | 9,346,273 |
| 2024-12-03 | 1.580 | 1.615 | 1.578 | 1.610 | 1.537 | 13,273,600 |
| 2024-12-02 | 1.565 | 1.585 | 1.555 | 1.580 | 1.508 | 6,114,346 |
| 2024-11-29 | 1.555 | 1.560 | 1.550 | 1.560 | 1.489 | 2,732,147 |
| 2024-11-28 | 1.540 | 1.565 | 1.530 | 1.555 | 1.484 | 5,331,833 |
| 2024-11-27 | 1.550 | 1.550 | 1.530 | 1.540 | 1.470 | 2,901,392 |
| 2024-11-26 | 1.545 | 1.550 | 1.520 | 1.530 | 1.460 | 4,237,275 |
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.