Australia markets closed

AMP Limited (AMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9650+0.0100 (+1.05%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.96000.98000.95500.96500.96507,927,257
30 June 20220.96500.97000.95000.95500.955013,653,758
29 June 20220.96500.98000.95500.98000.980011,652,325
28 June 20220.97500.98500.96500.97500.975012,171,571
27 June 20220.99001.00000.97500.98000.980013,571,032
24 June 20220.98000.99000.97000.98000.980010,407,446
23 June 20221.03001.03500.98000.98500.985015,209,575
22 June 20221.04001.04751.00751.01001.01009,126,078
21 June 20220.99001.03000.99001.03001.030021,698,089
20 June 20220.98000.99500.96250.99500.995011,378,985
17 June 20220.96500.98000.95500.98000.980023,104,413
16 June 20220.97501.01500.97500.98000.980025,760,895
15 June 20221.00001.03000.98500.98500.985027,048,943
14 June 20221.00001.02000.97001.01001.010022,787,839
10 June 20221.07001.07501.05001.05501.055012,489,124
09 June 20221.11001.11501.08001.08001.08008,211,741
08 June 20221.12001.13001.10501.11501.11509,499,585
07 June 20221.14001.14001.11001.12001.12007,143,706
06 June 20221.12501.16001.10001.13501.135016,635,047
03 June 20221.11501.13001.10501.12001.12006,819,431
02 June 20221.08001.10501.07001.10501.105011,588,756
01 June 20221.09501.10501.08501.09001.09006,677,219
31 May 20221.11001.12001.09501.09501.095014,698,715
30 May 20221.11001.12001.09501.11001.11007,795,521
27 May 20221.10001.11001.08501.10001.10008,118,785
26 May 20221.09001.10001.08001.08001.08006,403,267
25 May 20221.09501.10001.08251.09001.09007,194,500
24 May 20221.10001.11501.09001.09001.090012,879,545
23 May 20221.11001.12001.09501.11001.11006,578,884
20 May 20221.13001.13501.10001.11501.115018,427,474
19 May 20221.11501.16501.11501.14001.140010,621,930
18 May 20221.14001.15501.12251.15001.150010,074,168
17 May 20221.14501.15501.13001.14001.14006,123,455
16 May 20221.16001.16501.13251.14001.140010,165,764
13 May 20221.10501.16001.09001.15001.150015,873,651
12 May 20221.15001.16001.09501.11001.110018,772,385
11 May 20221.15501.16501.14001.16001.160012,430,379
10 May 20221.14001.16001.12001.16001.160013,991,994
09 May 20221.16501.17501.14251.16001.160017,267,769
06 May 20221.17001.19001.15001.18001.180019,652,072
05 May 20221.17001.22001.17001.21001.210023,286,540
04 May 20221.18001.19501.16501.19001.190016,013,070
03 May 20221.15001.19751.15001.17001.170014,823,657
02 May 20221.13501.17001.12251.17001.17009,496,465
29 Apr 20221.15501.16501.12501.16001.160029,916,655
28 Apr 20221.05501.18001.04751.16001.160055,509,701
27 Apr 20221.02001.04501.00501.02501.025016,427,092
26 Apr 20221.06001.06001.03001.03501.03508,430,805
22 Apr 20221.07001.08001.05001.05501.05509,182,251
21 Apr 20221.06001.10001.05501.08501.085014,789,726
20 Apr 20221.07001.07501.04001.04501.045019,406,448
19 Apr 20221.06501.07501.04501.07001.070011,820,164
14 Apr 20221.05001.07251.04501.06001.060013,130,636
13 Apr 20221.02501.05501.02001.05001.050012,276,183
12 Apr 20221.02001.03501.00001.02501.025012,739,984
11 Apr 20221.00001.03500.99001.02001.020011,853,807
08 Apr 20221.00001.01000.98501.00501.00506,892,554
07 Apr 20221.01001.01000.99000.99500.99508,384,894
06 Apr 20220.97001.02500.97001.02001.020015,184,242
05 Apr 20220.98000.99500.97000.97500.97507,635,701
04 Apr 20220.96500.98500.96000.98500.98508,157,318
01 Apr 20220.95500.96000.94000.95500.95508,812,257
31 Mar 20220.98500.99000.96000.96500.96509,263,834
30 Mar 20220.96500.99000.95500.98500.985010,597,243
29 Mar 20220.96000.97000.95000.95000.95005,486,483
28 Mar 20220.95500.96000.94500.96000.96003,207,011
25 Mar 20220.94500.95750.94000.95500.955019,344,089
24 Mar 20220.93500.96000.93000.93500.93507,761,823
23 Mar 20220.95000.95000.94000.94500.94504,361,905
22 Mar 20220.95000.95500.94000.95000.95004,933,507
21 Mar 20220.98000.98000.94500.94500.94506,178,099
18 Mar 20220.96500.97250.94250.97000.970021,346,836
17 Mar 20220.97000.98000.95500.97000.970016,601,696
16 Mar 20220.93000.94500.92500.94000.94008,283,076
15 Mar 20220.92000.93000.90750.93000.93009,441,779
14 Mar 20220.91500.94000.91500.93000.93009,028,999
11 Mar 20220.91000.92500.90500.91000.91009,407,433
10 Mar 20220.91500.93750.91000.92000.920011,538,941
09 Mar 20220.90000.91000.88750.90500.905011,990,849
08 Mar 20220.88000.90500.87000.90000.900016,278,366
07 Mar 20220.91000.92000.88500.89000.890016,471,669
04 Mar 20220.92000.93000.90000.91000.910011,528,198
03 Mar 20220.94000.94250.92500.93000.93008,207,598
02 Mar 20220.94500.95000.92500.93000.930015,229,024
01 Mar 20220.95500.98000.95000.97000.970010,017,320
28 Feb 20220.97000.97000.93500.94500.945013,134,087
25 Feb 20220.95500.97000.94500.96000.960010,412,995
24 Feb 20220.97000.97500.93500.94000.940014,349,863
23 Feb 20220.98000.99000.97500.98500.985012,413,253
22 Feb 20221.00501.01000.97500.98000.980014,145,800
21 Feb 20221.01001.03001.00501.02501.02509,851,436
18 Feb 20220.99501.02000.99501.02001.020010,837,334
17 Feb 20221.00501.02500.99501.00501.005011,104,001
16 Feb 20221.00501.01500.96001.01501.015043,861,054
15 Feb 20221.00001.02000.99250.99500.995015,334,939
14 Feb 20221.02001.02500.99501.01001.010016,965,027
11 Feb 20221.05001.06501.02501.02501.025017,399,817
10 Feb 20221.02001.07001.02001.07001.0700120,690,222
09 Feb 20220.96501.01500.96501.01001.010030,198,526
08 Feb 20220.95000.97500.95000.96500.96508,600,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...