Canada markets closed

AMP Limited (AMP.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
1.0775+0.0125 (+1.18%)
As of 11:36AM AEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.07001.08001.06751.07751.0775219,473
May 01, 20241.09001.09501.06501.06501.06502,495,947
Apr 30, 20241.10501.10751.09251.09501.09501,434,950
Apr 29, 20241.10501.11751.10251.11001.11001,047,378
Apr 26, 20241.10001.10501.09001.09251.09251,277,863
Apr 24, 20241.11501.13001.11001.11001.11001,500,348
Apr 23, 20241.10501.12251.10001.11001.11001,531,878
Apr 22, 20241.09501.11001.09251.10251.10251,321,372
Apr 19, 20241.12501.12501.08501.08751.08752,394,745
Apr 18, 20241.13001.14501.12001.14001.14001,496,166
Apr 17, 2024------
Apr 16, 20241.14001.14001.11001.12001.12002,280,660
Apr 15, 20241.16751.17501.14001.14501.14502,567,682
Apr 12, 20241.18251.19501.18001.18751.18751,350,581
Apr 11, 20241.16001.19001.15501.18501.18501,439,319
Apr 10, 20241.18001.19251.17001.17001.17001,339,466
Apr 09, 20241.17001.19251.16001.18501.18502,717,603
Apr 08, 20241.17001.17501.15501.16501.16501,081,263
Apr 05, 20241.13001.17501.12501.16501.16502,254,866
Apr 04, 20241.14001.14501.13251.14001.14001,132,260
Apr 03, 20241.14001.15001.13001.13001.13001,772,151
Apr 02, 20241.20001.20001.14501.14501.14502,420,329
Mar 28, 20241.16001.17251.15501.16501.16502,905,064
Mar 27, 20241.12501.16501.12501.16001.16003,937,335
Mar 26, 20241.10001.12501.10001.12501.12502,396,270
Mar 25, 20241.11001.11501.10001.10501.10502,432,657
Mar 22, 20241.11001.12001.09751.10001.10001,933,652
Mar 21, 20241.11501.12001.10251.11501.11502,301,488
Mar 20, 20241.10001.10751.09501.10001.10001,832,810
Mar 19, 20241.09501.10501.09001.09751.09751,528,946
Mar 18, 20241.08501.10001.07501.09751.09751,598,677
Mar 15, 20241.09001.09751.08251.08501.08509,760,897
Mar 14, 20241.10001.10501.09251.09751.09752,126,800
Mar 13, 20241.10001.11501.09501.10501.10502,971,432
Mar 12, 20241.09501.11001.09501.09751.09755,162,601
Mar 11, 20241.10001.10501.08251.08751.08752,254,801
Mar 08, 20241.09001.11001.09001.09501.09504,062,936
Mar 07, 20241.10001.10501.09001.09001.09002,153,447
Mar 06, 20241.08001.10501.08001.09501.09503,284,903
Mar 05, 20241.09501.10001.07001.07001.070014,644,099
Mar 04, 20241.11751.11751.09501.10001.10001,857,688
Mar 01, 20241.10001.12251.10001.11501.11506,080,505
Mar 01, 20240.02 Dividend
Feb 29, 20241.11501.12251.11001.11751.09752,079,870
Feb 28, 20241.11001.12251.11001.11501.09502,552,717
Feb 27, 20241.12001.12001.10501.11001.09013,585,371
Feb 26, 20241.10501.11251.09501.11001.09013,063,278
Feb 23, 20241.09001.11251.09001.09501.07543,336,725
Feb 22, 20241.08501.10501.07501.08001.06074,977,195
Feb 21, 20241.10001.12501.08251.08501.06563,279,298
Feb 20, 20241.10001.12001.07751.10001.08035,140,004
Feb 19, 20241.12251.12251.09001.10001.08034,618,579
Feb 16, 20241.13501.13751.11251.12001.10003,971,246
Feb 15, 20241.08501.13501.08001.11751.09757,957,403
Feb 14, 20241.03001.08751.02001.07501.055814,883,384
Feb 13, 20240.97500.98500.96000.97500.95762,230,266
Feb 12, 20240.98500.99000.97000.97500.95762,965,052
Feb 09, 20240.97000.98000.96500.98000.96251,019,085
Feb 08, 20240.96250.97500.95750.97500.95761,127,878
Feb 07, 20240.96500.97500.95000.95750.94042,463,629
Feb 06, 20240.94250.96500.93500.96250.94532,533,419
Feb 05, 20240.95500.96000.94500.94750.93051,458,480
Feb 02, 20240.93500.96500.93000.95750.94042,781,501
Feb 01, 20240.92500.93500.91500.93000.91342,691,933
Jan 31, 20240.94000.94500.92500.93500.91837,958,455
Jan 30, 20240.95500.95500.93000.94000.92323,209,270
Jan 29, 20240.96250.96500.95250.95500.93791,399,420
Jan 25, 20240.96500.96500.94500.96000.94281,203,742
Jan 24, 20240.95000.96000.94750.95750.94041,662,547
Jan 23, 20240.94500.95500.94000.95000.93301,323,917
Jan 22, 20240.94500.94750.93000.94250.92561,657,741
Jan 19, 20240.94500.95000.93500.93750.9207980,075
Jan 18, 2024------
Jan 17, 20240.94000.94500.92000.92500.90842,026,895
Jan 16, 20240.93250.93750.93000.93500.91831,690,286
Jan 15, 20240.94500.94500.93250.94000.92321,069,796
Jan 12, 20240.97500.97500.94500.94750.93051,792,990
Jan 11, 20240.99000.99000.96500.98000.96251,866,981
Jan 10, 20240.97500.99000.97000.99000.97231,571,237
Jan 09, 20240.98000.98500.97250.97750.96002,236,080
Jan 08, 20240.96500.98000.96500.97500.95761,958,349
Jan 05, 20240.96500.97500.96000.96500.94772,656,577
Jan 04, 20240.92500.95500.92250.95500.93793,396,268
Jan 03, 20240.92500.92500.91750.92500.90842,245,624
Jan 02, 20240.93000.93500.92500.93000.91341,589,430
Dec 29, 20230.95000.95500.92750.93250.91583,355,279
Dec 28, 20230.92750.95500.92750.95000.93301,922,848
Dec 27, 20230.92000.93500.92000.93000.91341,967,175
Dec 22, 20230.91500.91500.90500.91500.89861,575,906
Dec 21, 20230.92250.92500.90500.91500.89862,446,829
Dec 20, 20230.92500.93750.92000.92750.91093,774,843
Dec 19, 20230.93000.93250.91500.92000.90353,907,395
Dec 18, 20230.93000.93500.92500.93000.91341,465,608
Dec 15, 20230.95750.96000.92500.94000.92324,844,613
Dec 14, 2023------
Dec 13, 20230.93000.93750.92000.92500.90843,292,929
Dec 12, 20230.95750.95750.91000.92500.90845,752,845
Dec 11, 20230.95000.96750.94500.95000.93302,588,726
Dec 08, 20230.93000.96000.93000.95500.93793,029,559
Dec 07, 20230.94500.94500.93250.93500.91832,635,232
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...