AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.550	1.555	1.530	1.535	1.465	9,625,292
2024-11-22	1.520	1.543	1.515	1.540	1.470	5,021,517
2024-11-21	1.530	1.530	1.500	1.510	1.441	4,638,314
2024-11-20	1.540	1.545	1.515	1.520	1.451	4,149,800
2024-11-19	1.550	1.555	1.520	1.545	1.475	5,580,919
2024-11-18	1.510	1.555	1.505	1.555	1.484	4,929,166
2024-11-15	1.500	1.523	1.490	1.520	1.451	3,096,989
2024-11-14	1.510	1.513	1.490	1.505	1.437	4,923,113
2024-11-13	1.535	1.535	1.505	1.515	1.446	5,234,781
2024-11-12	1.540	1.568	1.525	1.535	1.465	9,446,641
2024-11-11	1.525	1.530	1.505	1.520	1.451	5,979,045
2024-11-08	1.520	1.545	1.515	1.525	1.456	10,357,087
2024-11-07	1.500	1.520	1.500	1.515	1.446	7,656,089
2024-11-06	1.445	1.488	1.445	1.485	1.417	7,012,049
2024-11-05	1.450	1.470	1.440	1.440	1.374	3,630,260
2024-11-04	1.435	1.458	1.425	1.450	1.384	3,775,695
2024-11-01	1.455	1.465	1.425	1.430	1.365	5,502,409
2024-10-31	1.425	1.440	1.415	1.430	1.365	7,321,677
2024-10-30	1.440	1.450	1.420	1.430	1.365	6,869,143
2024-10-29	1.420	1.460	1.413	1.435	1.370	10,101,460
2024-10-28	1.430	1.440	1.410	1.420	1.355	4,790,545
2024-10-25	1.415	1.440	1.398	1.430	1.365	9,085,632
2024-10-24	1.435	1.445	1.410	1.425	1.360	5,927,844
2024-10-23	1.440	1.465	1.430	1.435	1.370	7,089,335
2024-10-22	1.475	1.478	1.430	1.450	1.384	8,157,861
2024-10-21	1.515	1.525	1.480	1.490	1.422	7,582,883
2024-10-18	1.565	1.575	1.463	1.495	1.427	21,339,616
2024-10-17	1.435	1.595	1.430	1.595	1.522	39,120,766
2024-10-16	1.330	1.355	1.330	1.355	1.293	7,311,363
2024-10-15	1.335	1.350	1.325	1.340	1.279	8,268,957
2024-10-14	1.335	1.340	1.315	1.320	1.260	2,961,021
2024-10-11	1.315	1.330	1.305	1.330	1.269	3,896,965
2024-10-10	1.335	1.340	1.315	1.315	1.255	5,085,217
2024-10-09	1.335	1.350	1.318	1.340	1.279	5,745,205
2024-10-08	1.335	1.335	1.320	1.320	1.260	6,285,498
2024-10-07	1.325	1.335	1.315	1.330	1.269	7,775,821
2024-10-04	1.315	1.330	1.310	1.320	1.260	15,731,508
2024-10-03	1.320	1.340	1.315	1.315	1.255	6,555,903
2024-10-02	1.325	1.335	1.315	1.315	1.255	4,967,834
2024-10-01	1.325	1.335	1.315	1.330	1.269	5,595,759
2024-09-30	1.335	1.340	1.325	1.330	1.269	6,927,814
2024-09-27	1.330	1.345	1.328	1.340	1.279	5,692,873
2024-09-26	1.325	1.350	1.325	1.335	1.274	7,121,164
2024-09-25	1.325	1.335	1.305	1.315	1.255	7,480,529
2024-09-24	1.300	1.335	1.290	1.330	1.269	9,686,235
2024-09-23	1.310	1.320	1.290	1.300	1.241	5,383,620
2024-09-20	1.350	1.350	1.305	1.310	1.250	53,535,687
2024-09-19	1.335	1.350	1.323	1.340	1.279	11,811,234
2024-09-18	1.320	1.335	1.310	1.315	1.255	5,379,921
2024-09-17	1.330	1.330	1.305	1.325	1.265	5,743,513
2024-09-16	1.320	1.330	1.310	1.325	1.265	5,059,649
2024-09-13	1.325	1.335	1.310	1.315	1.255	6,623,379
2024-09-12	1.300	1.330	1.285	1.320	1.260	8,720,122
2024-09-11	1.300	1.300	1.273	1.280	1.222	3,568,815
2024-09-10	1.300	1.315	1.283	1.290	1.231	9,240,049
2024-09-09	1.275	1.295	1.265	1.290	1.231	6,951,931
2024-09-06	1.260	1.290	1.260	1.275	1.217	4,641,368
2024-09-05	1.300	1.300	1.260	1.260	1.203	7,786,017
2024-09-04	1.290	1.290	1.270	1.275	1.217	8,644,981
2024-09-03	1.295	1.305	1.293	1.305	1.246	5,276,069

← NewerPage 9 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.