AMP Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	1.295	1.295	1.260	1.275	1.226	3,776,572
2025-05-26	1.325	1.325	1.290	1.295	1.245	2,018,290
2025-05-23	1.310	1.325	1.300	1.310	1.260	3,876,991
2025-05-22	1.305	1.335	1.298	1.305	1.255	5,138,276
2025-05-21	1.340	1.340	1.310	1.320	1.269	2,862,496
2025-05-20	1.325	1.348	1.310	1.325	1.274	5,673,439
2025-05-19	1.310	1.320	1.300	1.320	1.269	3,748,353
2025-05-16	1.325	1.350	1.325	1.330	1.279	4,804,457
2025-05-15	1.325	1.325	1.305	1.310	1.260	3,129,276
2025-05-14	1.320	1.325	1.305	1.320	1.269	3,233,723
2025-05-13	1.315	1.355	1.305	1.320	1.269	5,281,628
2025-05-12	1.300	1.308	1.285	1.305	1.255	3,888,436
2025-05-09	1.305	1.305	1.280	1.295	1.245	3,481,096
2025-05-08	1.270	1.310	1.270	1.295	1.245	7,159,319
2025-05-07	1.250	1.285	1.245	1.280	1.231	4,330,077
2025-05-06	1.250	1.265	1.250	1.255	1.207	3,431,741
2025-05-05	1.260	1.275	1.240	1.250	1.202	10,647,577
2025-05-02	1.290	1.295	1.260	1.265	1.216	9,357,535
2025-05-01	1.295	1.315	1.283	1.290	1.240	7,960,482
2025-04-30	1.285	1.300	1.275	1.295	1.245	10,457,100
2025-04-29	1.240	1.300	1.240	1.285	1.236	10,817,939
2025-04-28	1.220	1.260	1.215	1.240	1.192	14,394,965
2025-04-24	1.215	1.225	1.185	1.210	1.163	6,599,615
2025-04-23	1.175	1.190	1.165	1.180	1.135	8,755,755
2025-04-22	1.190	1.215	1.138	1.150	1.106	10,031,573
2025-04-17	1.095	1.145	1.095	1.145	1.101	6,319,212
2025-04-16	1.105	1.123	1.100	1.110	1.067	6,655,312
2025-04-15	1.100	1.120	1.095	1.100	1.058	8,333,849
2025-04-14	1.120	1.130	1.090	1.100	1.058	9,308,988
2025-04-11	1.120	1.135	1.105	1.125	1.082	8,101,533
2025-04-10	1.165	1.170	1.125	1.140	1.096	12,372,047
2025-04-09	1.095	1.110	1.075	1.085	1.043	12,823,258
2025-04-08	1.140	1.150	1.090	1.120	1.077	13,215,219
2025-04-07	1.045	1.155	1.040	1.150	1.106	21,141,528
2025-04-04	1.170	1.170	1.105	1.110	1.067	9,745,827
2025-04-03	1.200	1.215	1.180	1.185	1.139	6,689,538
2025-04-02	1.225	1.245	1.205	1.210	1.163	6,149,281
2025-04-01	1.250	1.265	1.200	1.220	1.173	8,954,911
2025-03-31	1.255	1.275	1.235	1.235	1.187	8,130,612
2025-03-28	1.270	1.288	1.265	1.280	1.231	2,969,644
2025-03-27	1.280	1.285	1.265	1.275	1.226	5,153,868
2025-03-26	1.280	1.310	1.275	1.285	1.236	5,203,045
2025-03-25	1.270	1.293	1.260	1.275	1.226	3,750,235
2025-03-24	1.260	1.275	1.255	1.265	1.216	3,993,484
2025-03-21	1.255	1.280	1.243	1.265	1.216	17,401,620
2025-03-20	1.245	1.270	1.235	1.250	1.202	9,331,199
2025-03-19	1.250	1.258	1.235	1.245	1.197	9,177,520
2025-03-18	1.260	1.260	1.240	1.255	1.207	9,161,509
2025-03-17	1.255	1.258	1.233	1.250	1.202	6,448,507
2025-03-14	1.245	1.255	1.233	1.245	1.197	4,342,446
2025-03-13	1.245	1.260	1.225	1.245	1.197	7,632,021
2025-03-12	1.260	1.270	1.240	1.255	1.207	9,277,774
2025-03-11	1.275	1.280	1.253	1.275	1.226	7,642,400
2025-03-10	1.290	1.315	1.290	1.300	1.250	4,035,711
2025-03-07	1.305	1.315	1.285	1.285	1.236	4,354,706
2025-03-06	1.320	1.330	1.305	1.315	1.264	6,922,186
2025-03-05	1.310	1.325	1.290	1.325	1.274	7,374,315
2025-03-04	1.345	1.350	1.308	1.325	1.274	6,810,917
2025-03-03	1.340	1.355	1.323	1.350	1.298	9,756,749
2025-02-28	1.355	1.370	1.340	1.355	1.303	11,336,555

← NewerPage 7 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.