Australia markets close in 53 minutes

AMP Limited (AMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3250+0.0450 (+3.52%)
As of 02:59PM AEST. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20241.30001.33001.28501.32501.32505,103,137
11 Sept 20241.30001.30001.27251.28001.28003,568,815
10 Sept 20241.30001.31501.28251.29001.29009,240,049
09 Sept 20241.27501.29501.26501.29001.29006,951,931
06 Sept 20241.26001.29001.26001.27501.27504,641,368
05 Sept 20241.30001.30001.26001.26001.26007,786,017
04 Sept 20241.29001.29001.27001.27501.27508,644,981
03 Sept 20241.29501.30501.29251.30501.30505,276,069
02 Sept 20241.27501.30501.26501.30001.30006,508,336
30 Aug 20241.27001.28501.26501.28001.280016,459,620
29 Aug 20241.27501.28001.25751.27001.27007,049,704
28 Aug 20241.27001.28001.26501.27501.27507,767,739
27 Aug 20241.28501.29001.25501.28001.28007,922,407
26 Aug 20241.28001.29251.27501.28501.28505,438,876
23 Aug 20241.27001.29001.26001.28001.280014,508,382
22 Aug 20241.30501.31501.27501.27501.275018,142,760
21 Aug 20241.30001.31501.29001.29501.29506,968,956
21 Aug 20240.02 Dividend
20 Aug 20241.31501.32001.29751.32001.300010,193,562
19 Aug 20241.31501.32001.29001.30001.280310,301,393
16 Aug 20241.32001.33001.30501.32501.304913,750,450
15 Aug 20241.31001.32501.30001.31001.290212,630,502
14 Aug 20241.31501.31501.28751.31001.290215,590,451
13 Aug 20241.30501.31501.29501.31001.290212,417,723
12 Aug 20241.29001.32501.26251.32501.304922,057,718
09 Aug 20241.30501.32751.26501.29001.270529,291,123
08 Aug 20241.21001.29251.19501.28001.260656,604,698
07 Aug 20241.11001.15751.10751.13001.112910,125,679
06 Aug 20241.11001.13501.10501.11501.098110,260,156
05 Aug 20241.16501.16501.11001.11501.098110,968,488
02 Aug 20241.17501.19501.17001.18501.16708,160,394
01 Aug 20241.19501.19501.17251.18501.16708,608,836
31 July 20241.14001.18501.13501.18501.167013,737,255
30 July 20241.13501.14501.12751.14001.12276,338,614
29 July 20241.14501.15001.13501.14001.12276,287,588
26 July 20241.13501.15001.12501.14501.12774,548,519
25 July 20241.12001.13501.12001.12501.10805,471,891
24 July 20241.15001.16001.13001.14001.12273,969,069
23 July 20241.14001.16001.13501.15001.13266,715,802
22 July 20241.14501.15001.13001.13501.11784,728,281
19 July 20241.13501.15001.12001.15001.13265,408,576
18 July 20241.15501.16751.15001.15001.13265,450,062
17 July 20241.15001.16001.14001.15001.132611,991,175
16 July 20241.13001.14751.12501.14001.12277,727,011
15 July 20241.13001.14501.12001.12501.10808,008,918
12 July 20241.12501.13001.12001.12501.10804,650,590
11 July 20241.12501.13501.12001.12001.10308,367,779
10 July 20241.09501.12001.09001.11501.09816,191,141
09 July 20241.09001.10001.08501.09501.07845,191,813
08 July 20241.09001.09501.09001.09501.07842,680,166
05 July 20241.09501.10001.08501.09501.07847,258,489
04 July 20241.09501.10001.08501.09001.07355,973,609
03 July 20241.08501.10001.08001.08501.06868,157,475
02 July 20241.10001.10501.07751.08501.06868,620,520
01 July 20241.09001.11001.09001.11001.09324,629,745
28 June 20241.11001.12001.09001.09501.07849,145,530
27 June 20241.10001.11001.09001.11001.09328,304,794
26 June 20241.10501.11501.09751.10501.08835,423,413
25 June 20241.12001.13001.09001.11001.093210,780,375
24 June 20241.08501.12001.08001.12001.103015,674,766
21 June 20241.06001.08001.05751.08001.063623,832,902
20 June 20241.06501.06501.04001.06001.04399,764,542
19 June 20241.05001.06001.04501.05001.03416,418,664
18 June 20241.05001.06501.04501.05501.03906,486,194
17 June 20241.06001.06501.04001.04001.02427,237,530
14 June 20241.06001.07001.05501.06501.04895,881,844
13 June 20241.07001.07001.05001.06001.043910,516,617
12 June 20241.06001.07001.05751.06501.04897,443,783
11 June 20241.07001.07001.05251.06001.04398,798,232
07 June 20241.07501.08501.06751.07501.05876,622,314
06 June 20241.08501.09001.07001.07501.05877,756,453
05 June 20241.07501.08001.06501.08001.06366,782,029
04 June 20241.08501.09501.06501.07001.05388,533,409
03 June 20241.07501.10501.07001.08501.068611,753,856
31 May 20241.08001.08501.05001.06501.048928,843,289
30 May 20241.07001.08001.06251.07001.05389,647,315
29 May 20241.09001.10001.07501.07501.058714,689,851
28 May 20241.10501.11501.09501.09501.07845,531,655
27 May 20241.11001.12001.11001.11001.09325,440,791
24 May 20241.09501.12001.08251.09501.07847,598,003
23 May 20241.06501.10501.06501.10501.088316,923,664
22 May 20241.09001.09001.06001.06501.048914,472,337
21 May 20241.09001.09501.08001.08501.068611,673,047
20 May 20241.09501.10001.08501.09501.07848,198,468
17 May 20241.10001.10501.08501.09001.07356,423,481
16 May 20241.10501.11501.09501.10501.08837,645,741
15 May 20241.10501.11001.09001.09001.07355,088,608
14 May 20241.09501.10501.09501.10501.08835,118,219
13 May 20241.10001.11001.09251.10001.08333,975,715
10 May 20241.10001.11251.09001.11001.09325,903,237
09 May 20241.11501.12001.09501.09501.07844,992,394
08 May 20241.11501.13001.11001.12001.103011,759,225
07 May 20241.10001.11501.09501.11501.09818,290,331
06 May 20241.08501.10001.07751.09501.078412,804,281
03 May 20241.08001.08501.06001.06501.048910,927,464
02 May 20241.07001.08501.06501.07501.05877,317,089
01 May 20241.09001.09501.06501.06501.048910,599,961
30 Apr 20241.10501.11001.09251.10001.083313,630,039
29 Apr 20241.10001.12001.10001.11001.093210,524,606
26 Apr 20241.10001.10751.09001.09001.07356,194,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...