News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.9600	0.9800	0.9550	0.9650	0.9650	7,927,257
30 June 2022	0.9650	0.9700	0.9500	0.9550	0.9550	13,653,758
29 June 2022	0.9650	0.9800	0.9550	0.9800	0.9800	11,652,325
28 June 2022	0.9750	0.9850	0.9650	0.9750	0.9750	12,171,571
27 June 2022	0.9900	1.0000	0.9750	0.9800	0.9800	13,571,032
24 June 2022	0.9800	0.9900	0.9700	0.9800	0.9800	10,407,446
23 June 2022	1.0300	1.0350	0.9800	0.9850	0.9850	15,209,575
22 June 2022	1.0400	1.0475	1.0075	1.0100	1.0100	9,126,078
21 June 2022	0.9900	1.0300	0.9900	1.0300	1.0300	21,698,089
20 June 2022	0.9800	0.9950	0.9625	0.9950	0.9950	11,378,985
17 June 2022	0.9650	0.9800	0.9550	0.9800	0.9800	23,104,413
16 June 2022	0.9750	1.0150	0.9750	0.9800	0.9800	25,760,895
15 June 2022	1.0000	1.0300	0.9850	0.9850	0.9850	27,048,943
14 June 2022	1.0000	1.0200	0.9700	1.0100	1.0100	22,787,839
10 June 2022	1.0700	1.0750	1.0500	1.0550	1.0550	12,489,124
09 June 2022	1.1100	1.1150	1.0800	1.0800	1.0800	8,211,741
08 June 2022	1.1200	1.1300	1.1050	1.1150	1.1150	9,499,585
07 June 2022	1.1400	1.1400	1.1100	1.1200	1.1200	7,143,706
06 June 2022	1.1250	1.1600	1.1000	1.1350	1.1350	16,635,047
03 June 2022	1.1150	1.1300	1.1050	1.1200	1.1200	6,819,431
02 June 2022	1.0800	1.1050	1.0700	1.1050	1.1050	11,588,756
01 June 2022	1.0950	1.1050	1.0850	1.0900	1.0900	6,677,219
31 May 2022	1.1100	1.1200	1.0950	1.0950	1.0950	14,698,715
30 May 2022	1.1100	1.1200	1.0950	1.1100	1.1100	7,795,521
27 May 2022	1.1000	1.1100	1.0850	1.1000	1.1000	8,118,785
26 May 2022	1.0900	1.1000	1.0800	1.0800	1.0800	6,403,267
25 May 2022	1.0950	1.1000	1.0825	1.0900	1.0900	7,194,500
24 May 2022	1.1000	1.1150	1.0900	1.0900	1.0900	12,879,545
23 May 2022	1.1100	1.1200	1.0950	1.1100	1.1100	6,578,884
20 May 2022	1.1300	1.1350	1.1000	1.1150	1.1150	18,427,474
19 May 2022	1.1150	1.1650	1.1150	1.1400	1.1400	10,621,930
18 May 2022	1.1400	1.1550	1.1225	1.1500	1.1500	10,074,168
17 May 2022	1.1450	1.1550	1.1300	1.1400	1.1400	6,123,455
16 May 2022	1.1600	1.1650	1.1325	1.1400	1.1400	10,165,764
13 May 2022	1.1050	1.1600	1.0900	1.1500	1.1500	15,873,651
12 May 2022	1.1500	1.1600	1.0950	1.1100	1.1100	18,772,385
11 May 2022	1.1550	1.1650	1.1400	1.1600	1.1600	12,430,379
10 May 2022	1.1400	1.1600	1.1200	1.1600	1.1600	13,991,994
09 May 2022	1.1650	1.1750	1.1425	1.1600	1.1600	17,267,769
06 May 2022	1.1700	1.1900	1.1500	1.1800	1.1800	19,652,072
05 May 2022	1.1700	1.2200	1.1700	1.2100	1.2100	23,286,540
04 May 2022	1.1800	1.1950	1.1650	1.1900	1.1900	16,013,070
03 May 2022	1.1500	1.1975	1.1500	1.1700	1.1700	14,823,657
02 May 2022	1.1350	1.1700	1.1225	1.1700	1.1700	9,496,465
29 Apr 2022	1.1550	1.1650	1.1250	1.1600	1.1600	29,916,655
28 Apr 2022	1.0550	1.1800	1.0475	1.1600	1.1600	55,509,701
27 Apr 2022	1.0200	1.0450	1.0050	1.0250	1.0250	16,427,092
26 Apr 2022	1.0600	1.0600	1.0300	1.0350	1.0350	8,430,805
22 Apr 2022	1.0700	1.0800	1.0500	1.0550	1.0550	9,182,251
21 Apr 2022	1.0600	1.1000	1.0550	1.0850	1.0850	14,789,726
20 Apr 2022	1.0700	1.0750	1.0400	1.0450	1.0450	19,406,448
19 Apr 2022	1.0650	1.0750	1.0450	1.0700	1.0700	11,820,164
14 Apr 2022	1.0500	1.0725	1.0450	1.0600	1.0600	13,130,636
13 Apr 2022	1.0250	1.0550	1.0200	1.0500	1.0500	12,276,183
12 Apr 2022	1.0200	1.0350	1.0000	1.0250	1.0250	12,739,984
11 Apr 2022	1.0000	1.0350	0.9900	1.0200	1.0200	11,853,807
08 Apr 2022	1.0000	1.0100	0.9850	1.0050	1.0050	6,892,554
07 Apr 2022	1.0100	1.0100	0.9900	0.9950	0.9950	8,384,894
06 Apr 2022	0.9700	1.0250	0.9700	1.0200	1.0200	15,184,242
05 Apr 2022	0.9800	0.9950	0.9700	0.9750	0.9750	7,635,701
04 Apr 2022	0.9650	0.9850	0.9600	0.9850	0.9850	8,157,318
01 Apr 2022	0.9550	0.9600	0.9400	0.9550	0.9550	8,812,257
31 Mar 2022	0.9850	0.9900	0.9600	0.9650	0.9650	9,263,834
30 Mar 2022	0.9650	0.9900	0.9550	0.9850	0.9850	10,597,243
29 Mar 2022	0.9600	0.9700	0.9500	0.9500	0.9500	5,486,483
28 Mar 2022	0.9550	0.9600	0.9450	0.9600	0.9600	3,207,011
25 Mar 2022	0.9450	0.9575	0.9400	0.9550	0.9550	19,344,089
24 Mar 2022	0.9350	0.9600	0.9300	0.9350	0.9350	7,761,823
23 Mar 2022	0.9500	0.9500	0.9400	0.9450	0.9450	4,361,905
22 Mar 2022	0.9500	0.9550	0.9400	0.9500	0.9500	4,933,507
21 Mar 2022	0.9800	0.9800	0.9450	0.9450	0.9450	6,178,099
18 Mar 2022	0.9650	0.9725	0.9425	0.9700	0.9700	21,346,836
17 Mar 2022	0.9700	0.9800	0.9550	0.9700	0.9700	16,601,696
16 Mar 2022	0.9300	0.9450	0.9250	0.9400	0.9400	8,283,076
15 Mar 2022	0.9200	0.9300	0.9075	0.9300	0.9300	9,441,779
14 Mar 2022	0.9150	0.9400	0.9150	0.9300	0.9300	9,028,999
11 Mar 2022	0.9100	0.9250	0.9050	0.9100	0.9100	9,407,433
10 Mar 2022	0.9150	0.9375	0.9100	0.9200	0.9200	11,538,941
09 Mar 2022	0.9000	0.9100	0.8875	0.9050	0.9050	11,990,849
08 Mar 2022	0.8800	0.9050	0.8700	0.9000	0.9000	16,278,366
07 Mar 2022	0.9100	0.9200	0.8850	0.8900	0.8900	16,471,669
04 Mar 2022	0.9200	0.9300	0.9000	0.9100	0.9100	11,528,198
03 Mar 2022	0.9400	0.9425	0.9250	0.9300	0.9300	8,207,598
02 Mar 2022	0.9450	0.9500	0.9250	0.9300	0.9300	15,229,024
01 Mar 2022	0.9550	0.9800	0.9500	0.9700	0.9700	10,017,320
28 Feb 2022	0.9700	0.9700	0.9350	0.9450	0.9450	13,134,087
25 Feb 2022	0.9550	0.9700	0.9450	0.9600	0.9600	10,412,995
24 Feb 2022	0.9700	0.9750	0.9350	0.9400	0.9400	14,349,863
23 Feb 2022	0.9800	0.9900	0.9750	0.9850	0.9850	12,413,253
22 Feb 2022	1.0050	1.0100	0.9750	0.9800	0.9800	14,145,800
21 Feb 2022	1.0100	1.0300	1.0050	1.0250	1.0250	9,851,436
18 Feb 2022	0.9950	1.0200	0.9950	1.0200	1.0200	10,837,334
17 Feb 2022	1.0050	1.0250	0.9950	1.0050	1.0050	11,104,001
16 Feb 2022	1.0050	1.0150	0.9600	1.0150	1.0150	43,861,054
15 Feb 2022	1.0000	1.0200	0.9925	0.9950	0.9950	15,334,939
14 Feb 2022	1.0200	1.0250	0.9950	1.0100	1.0100	16,965,027
11 Feb 2022	1.0500	1.0650	1.0250	1.0250	1.0250	17,399,817
10 Feb 2022	1.0200	1.0700	1.0200	1.0700	1.0700	120,690,222
09 Feb 2022	0.9650	1.0150	0.9650	1.0100	1.0100	30,198,526
08 Feb 2022	0.9500	0.9750	0.9500	0.9650	0.9650	8,600,044
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,226.21-437.98(-1.53%)

News that makes you smarter and richer... For free.

AMP Limited (AMP.AX)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,226.21
-437.98(-1.53%)