Canada markets closed

AMP Limited (AMP.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.0900-0.0150 (-1.36%)
At close: 04:10PM AEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.10001.10501.08501.09001.09006,423,481
May 16, 20241.10501.11501.09501.10501.10507,645,741
May 15, 20241.10501.11001.09001.09001.09005,088,608
May 14, 20241.09501.10501.09501.10501.10505,118,219
May 13, 20241.10001.11001.09251.10001.10003,975,715
May 10, 20241.10001.11251.09001.11001.11005,903,237
May 09, 20241.11501.12001.09501.09501.09504,992,394
May 08, 20241.11501.13001.11001.12001.120011,759,225
May 07, 20241.10001.11501.09501.11501.11508,290,331
May 06, 20241.08501.10001.07751.09501.095012,804,281
May 03, 20241.08001.08501.06001.06501.065010,927,464
May 02, 20241.07001.08501.06501.07501.07507,317,089
May 01, 20241.09001.09501.06501.06501.065010,599,961
Apr 30, 20241.10501.11001.09251.10001.100013,630,039
Apr 29, 20241.10001.12001.10001.11001.110010,524,606
Apr 26, 20241.10001.10751.09001.09001.09006,194,207
Apr 24, 20241.12501.13001.11001.11501.11508,624,349
Apr 23, 20241.10001.12501.10001.11001.110010,282,625
Apr 22, 20241.09001.11001.09001.10001.10007,846,434
Apr 19, 20241.12501.13501.08501.08501.085010,943,817
Apr 18, 20241.12501.14501.12001.13501.13508,208,587
Apr 17, 20241.12001.15001.12001.14001.14007,661,305
Apr 16, 20241.13501.14001.11001.11501.11506,055,982
Apr 15, 20241.17001.17501.14001.14501.14508,613,852
Apr 12, 20241.17501.19501.17501.18501.18506,361,420
Apr 11, 20241.15001.19001.15001.18501.18508,465,934
Apr 10, 20241.18001.19501.17001.17001.17006,091,553
Apr 09, 20241.17001.19501.16001.18501.185010,410,710
Apr 08, 20241.17001.18001.15501.16001.16004,552,630
Apr 05, 20241.13501.17501.12501.16501.165011,198,108
Apr 04, 20241.13001.14501.13001.14001.14005,654,448
Apr 03, 20241.14001.15001.13001.13001.13006,912,688
Apr 02, 20241.19001.19751.14501.15001.150013,430,028
Mar 28, 20241.16501.17251.15501.17001.170011,729,899
Mar 27, 20241.11501.16501.11501.15501.155010,031,272
Mar 26, 20241.10001.12501.09751.12501.12509,473,705
Mar 25, 20241.10501.11501.10001.10001.10007,647,877
Mar 22, 20241.11501.12001.09501.10001.10009,408,344
Mar 21, 20241.12001.12001.10251.11501.115012,192,450
Mar 20, 20241.09501.11001.09001.10001.10007,590,512
Mar 19, 20241.10001.10501.09001.09501.09506,565,745
Mar 18, 20241.08001.10001.07501.10001.10009,473,334
Mar 15, 20241.09001.09751.08001.08001.080020,073,269
Mar 14, 20241.11001.11001.09001.09501.095010,037,335
Mar 13, 20241.10501.11751.09501.10501.105011,658,165
Mar 12, 20241.09501.11001.09001.09501.09508,962,363
Mar 11, 20241.10001.10501.08251.08501.08509,045,385
Mar 08, 20241.09501.11001.09001.10501.105012,263,681
Mar 07, 20241.09001.10501.08751.09001.09007,040,286
Mar 06, 20241.08001.10501.07501.10001.100011,928,129
Mar 05, 20241.09501.10001.07001.07501.075010,812,636
Mar 04, 20241.11501.12001.09501.10001.10009,783,120
Mar 01, 20241.10001.12501.10001.11501.115011,279,489
Mar 01, 20240.02 Dividend
Feb 29, 20241.12001.12501.10501.11501.095013,341,714
Feb 28, 20241.11001.12001.10751.11501.09508,740,479
Feb 27, 20241.12501.12501.10501.11001.090111,106,022
Feb 26, 20241.10501.11501.09501.11001.09019,784,946
Feb 23, 20241.09001.11501.09001.09501.075410,647,138
Feb 22, 20241.09001.10501.07501.08501.065512,718,014
Feb 21, 20241.10001.12501.08001.08501.065514,975,673
Feb 20, 20241.09501.12001.07501.09501.075412,068,889
Feb 19, 20241.12501.12501.09001.10001.080316,453,833
Feb 16, 20241.13501.14001.11001.11501.095020,223,324
Feb 15, 20241.08501.13501.08001.12001.099936,242,973
Feb 14, 20241.01001.08751.00001.07001.050845,435,754
Feb 13, 20240.97000.98500.96000.97000.95267,314,129
Feb 12, 20240.98000.99000.96500.97500.95757,756,810
Feb 09, 20240.96500.98000.96500.97500.95754,257,624
Feb 08, 20240.96500.97500.95500.97500.95754,332,268
Feb 07, 20240.96500.97500.95000.95500.937915,136,059
Feb 06, 20240.94500.96500.93500.96500.94776,248,416
Feb 05, 20240.95500.96000.94500.94500.92805,414,864
Feb 02, 20240.93500.96500.93000.96500.947717,047,268
Feb 01, 20240.92500.93500.91500.93000.913311,278,037
Jan 31, 20240.94500.94500.92500.93500.918214,829,205
Jan 30, 20240.96000.96000.93000.94000.923110,670,342
Jan 29, 20240.96000.96500.95250.96000.94283,088,443
Jan 25, 20240.96500.97000.94500.96000.94286,230,862
Jan 24, 20240.96000.96500.94500.96000.94285,156,519
Jan 23, 20240.95000.95750.94000.95500.93794,591,099
Jan 22, 20240.95000.95000.93000.95000.93303,667,019
Jan 19, 20240.95000.95000.93500.94000.92313,918,612
Jan 18, 20240.92000.94500.91000.94500.92809,549,234
Jan 17, 20240.94000.94500.92000.92500.90847,763,968
Jan 16, 20240.93500.94000.93000.93500.91824,006,599
Jan 15, 20240.94500.94750.93000.93750.92071,289,086
Jan 12, 20240.97000.98000.94500.94500.92809,090,710
Jan 11, 20240.99000.99000.96500.98000.96245,809,931
Jan 10, 20240.98000.99000.97000.98500.96734,746,079
Jan 09, 20240.98000.98500.97000.98000.96243,347,782
Jan 08, 20240.96000.98000.96000.97000.95267,390,115
Jan 05, 20240.96000.97500.96000.96500.94779,708,899
Jan 04, 20240.93000.96000.92000.96000.942811,945,723
Jan 03, 20240.92500.93000.91500.92500.90847,755,040
Jan 02, 20240.92500.93500.92250.93000.91337,749,487
Dec 29, 20230.95500.95500.92750.93000.913313,083,228
Dec 28, 20230.93000.95500.93000.95500.93796,025,955
Dec 27, 20230.92000.93500.91500.93000.91336,957,373
Dec 22, 20230.91500.91750.90500.91500.898612,675,412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...