Australia markets closed

AMP Limited (AMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1150+0.0050 (+0.45%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.12501.13001.11001.11501.11508,624,349
23 Apr 20241.10001.12501.10001.11001.110010,282,625
22 Apr 20241.09001.11001.09001.10001.10007,846,434
19 Apr 20241.12501.13501.08501.08501.085010,943,817
18 Apr 20241.12501.14501.12001.13501.13508,208,587
17 Apr 20241.12001.15001.12001.14001.14007,661,305
16 Apr 20241.13501.14001.11001.11501.11506,055,982
15 Apr 20241.17001.17501.14001.14501.14508,613,852
12 Apr 20241.17501.19501.17501.18501.18506,361,420
11 Apr 20241.15001.19001.15001.18501.18508,465,934
10 Apr 20241.18001.19501.17001.17001.17006,091,553
09 Apr 20241.17001.19501.16001.18501.185010,410,710
08 Apr 20241.17001.18001.15501.16001.16004,552,630
05 Apr 20241.13501.17501.12501.16501.165011,198,108
04 Apr 20241.13001.14501.13001.14001.14005,654,448
03 Apr 20241.14001.15001.13001.13001.13006,912,688
02 Apr 20241.19001.19751.14501.15001.150013,430,028
28 Mar 20241.16501.17251.15501.17001.170011,729,899
27 Mar 20241.11501.16501.11501.15501.155010,031,272
26 Mar 20241.10001.12501.09751.12501.12509,473,705
25 Mar 20241.10501.11501.10001.10001.10007,647,877
22 Mar 20241.11501.12001.09501.10001.10009,408,344
21 Mar 20241.12001.12001.10251.11501.115012,192,450
20 Mar 20241.09501.11001.09001.10001.10007,590,512
19 Mar 20241.10001.10501.09001.09501.09506,565,745
18 Mar 20241.08001.10001.07501.10001.10009,473,334
15 Mar 20241.09001.09751.08001.08001.080020,073,269
14 Mar 20241.11001.11001.09001.09501.095010,037,335
13 Mar 20241.10501.11751.09501.10501.105011,658,165
12 Mar 20241.09501.11001.09001.09501.09508,962,363
11 Mar 20241.10001.10501.08251.08501.08509,045,385
08 Mar 20241.09501.11001.09001.10501.105012,263,681
07 Mar 20241.09001.10501.08751.09001.09007,040,286
06 Mar 20241.08001.10501.07501.10001.100011,928,129
05 Mar 20241.09501.10001.07001.07501.075010,812,636
04 Mar 20241.11501.12001.09501.10001.10009,783,120
01 Mar 20241.10001.12501.10001.11501.115011,279,489
01 Mar 20240.02 Dividend
29 Feb 20241.12001.12501.10501.11501.095013,341,714
28 Feb 20241.11001.12001.10751.11501.09508,740,479
27 Feb 20241.12501.12501.10501.11001.090111,106,022
26 Feb 20241.10501.11501.09501.11001.09019,784,946
23 Feb 20241.09001.11501.09001.09501.075410,647,138
22 Feb 20241.09001.10501.07501.08501.065512,718,014
21 Feb 20241.10001.12501.08001.08501.065514,975,673
20 Feb 20241.09501.12001.07501.09501.075412,068,889
19 Feb 20241.12501.12501.09001.10001.080316,453,833
16 Feb 20241.13501.14001.11001.11501.095020,223,324
15 Feb 20241.08501.13501.08001.12001.099936,242,973
14 Feb 20241.01001.08751.00001.07001.050845,435,754
13 Feb 20240.97000.98500.96000.97000.95267,314,129
12 Feb 20240.98000.99000.96500.97500.95757,756,810
09 Feb 20240.96500.98000.96500.97500.95754,257,624
08 Feb 20240.96500.97500.95500.97500.95754,332,268
07 Feb 20240.96500.97500.95000.95500.937915,136,059
06 Feb 20240.94500.96500.93500.96500.94776,248,416
05 Feb 20240.95500.96000.94500.94500.92805,414,864
02 Feb 20240.93500.96500.93000.96500.947717,047,268
01 Feb 20240.92500.93500.91500.93000.913311,278,037
31 Jan 20240.94500.94500.92500.93500.918214,829,205
30 Jan 20240.96000.96000.93000.94000.923110,670,342
29 Jan 20240.96000.96500.95250.96000.94283,088,443
25 Jan 20240.96500.97000.94500.96000.94286,230,862
24 Jan 20240.96000.96500.94500.96000.94285,156,519
23 Jan 20240.95000.95750.94000.95500.93794,591,099
22 Jan 20240.95000.95000.93000.95000.93303,667,019
19 Jan 20240.95000.95000.93500.94000.92313,918,612
18 Jan 20240.92000.94500.91000.94500.92809,549,234
17 Jan 20240.94000.94500.92000.92500.90847,763,968
16 Jan 20240.93500.94000.93000.93500.91824,006,599
15 Jan 20240.94500.94750.93000.93750.92071,289,086
12 Jan 20240.97000.98000.94500.94500.92809,090,710
11 Jan 20240.99000.99000.96500.98000.96245,809,931
10 Jan 20240.98000.99000.97000.98500.96734,746,079
09 Jan 20240.98000.98500.97000.98000.96243,347,782
08 Jan 20240.96000.98000.96000.97000.95267,390,115
05 Jan 20240.96000.97500.96000.96500.94779,708,899
04 Jan 20240.93000.96000.92000.96000.942811,945,723
03 Jan 20240.92500.93000.91500.92500.90847,755,040
02 Jan 20240.92500.93500.92250.93000.91337,749,487
29 Dec 20230.95500.95500.92750.93000.913313,083,228
28 Dec 20230.93000.95500.93000.95500.93796,025,955
27 Dec 20230.92000.93500.91500.93000.91336,957,373
22 Dec 20230.91500.91750.90500.91500.898612,675,412
21 Dec 20230.93000.93000.90500.91000.893716,635,341
20 Dec 20230.93000.93750.92000.93000.913310,193,219
19 Dec 20230.93000.93000.91500.93000.913314,341,951
18 Dec 20230.93000.93500.92500.93000.91337,206,250
15 Dec 20230.96000.96000.92500.94000.923170,244,991
14 Dec 20230.94000.95750.93500.95500.937926,216,906
13 Dec 20230.93000.94000.92000.92500.90849,549,041
12 Dec 20230.95500.95500.91000.92500.908417,510,325
11 Dec 20230.95500.96750.94500.95000.93307,291,999
08 Dec 20230.93000.96000.93000.95500.937912,270,954
07 Dec 20230.94000.94750.93000.93000.91339,959,181
06 Dec 20230.92500.95500.92500.94500.92808,798,846
05 Dec 20230.93500.95000.92000.92000.90357,691,242
04 Dec 20230.94000.95000.93000.94500.92807,264,184
01 Dec 20230.93000.93500.92000.93000.91335,613,345
30 Nov 20230.93500.94000.91000.93500.918221,303,808
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...