AMP Limited (ASX:AMP)
Australia
· Delayed Price · Currency is AUD 1.780
+0.030 (1.71%)
At close: Dec 5, 2025
AMP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.80 | 1.74 | 1.78 | 1.78 | 1.71% | 6,810,687 |
| Dec 4, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.34% | 7,914,676 |
| Dec 3, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.29% | 3,693,839 |
| Dec 2, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.29% | 3,648,013 |
| Dec 1, 2025 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -1.44% | 3,694,502 |
| Nov 28, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.46% | 5,143,032 |
| Nov 27, 2025 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 0.88% | 7,767,784 |
| Nov 26, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 2.42% | 7,325,618 |
| Nov 25, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 2,887,919 |
| Nov 24, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | 0.61% | 4,011,074 |
| Nov 21, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | -0.91% | 4,448,071 |
| Nov 20, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 2.17% | 4,502,770 |
| Nov 19, 2025 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 4,280,443 |
| Nov 18, 2025 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | -1.51% | 5,239,878 |
| Nov 17, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 2,675,774 |
| Nov 14, 2025 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | -0.90% | 5,067,267 |
| Nov 13, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.48% | 4,224,186 |
| Nov 12, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.29% | 4,338,397 |
| Nov 11, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.17% | 4,075,776 |
| Nov 10, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.59% | 3,532,616 |
| Nov 7, 2025 | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | -2.85% | 5,834,200 |
| Nov 6, 2025 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | 1.74% | 6,010,611 |
| Nov 5, 2025 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -1.43% | 4,013,073 |
| Nov 4, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 4,077,704 |
| Nov 3, 2025 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -1.40% | 5,634,935 |
| Oct 31, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 3.18% | 5,897,915 |
| Oct 30, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -1.98% | 4,302,859 |
| Oct 29, 2025 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | - | 3,643,396 |
| Oct 28, 2025 | 1.78 | 1.80 | 1.74 | 1.77 | 1.77 | -1.40% | 9,801,329 |
| Oct 27, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | - | 3,355,981 |
| Oct 24, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -1.10% | 5,786,887 |
| Oct 23, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.28% | 4,016,327 |
| Oct 22, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -1.63% | 6,246,769 |
| Oct 21, 2025 | 1.82 | 1.87 | 1.79 | 1.85 | 1.85 | 2.50% | 8,589,659 |
| Oct 20, 2025 | 1.78 | 1.83 | 1.77 | 1.80 | 1.80 | 0.56% | 6,271,956 |
| Oct 17, 2025 | 1.86 | 1.87 | 1.77 | 1.79 | 1.79 | -6.28% | 16,542,060 |
| Oct 16, 2025 | 1.85 | 2.01 | 1.85 | 1.91 | 1.91 | 8.52% | 33,013,490 |
| Oct 15, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.73% | 8,022,759 |
| Oct 14, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 6,676,075 |
| Oct 13, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 0.90% | 5,602,288 |
| Oct 10, 2025 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.30% | 3,979,039 |
| Oct 9, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 1.21% | 4,909,153 |
| Oct 8, 2025 | 1.62 | 1.68 | 1.59 | 1.65 | 1.65 | 0.92% | 6,540,195 |
| Oct 7, 2025 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -1.80% | 5,287,296 |
| Oct 6, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.48% | 2,536,227 |
| Oct 3, 2025 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 6,324,955 |
| Oct 2, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 3,378,906 |
| Oct 1, 2025 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | - | 3,569,379 |
| Sep 30, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 13,198,590 |
| Sep 29, 2025 | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | 1.51% | 4,400,441 |
| Sep 26, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -0.30% | 4,780,200 |
| Sep 25, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | - | 5,252,199 |
| Sep 24, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 5,509,782 |
| Sep 23, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -1.47% | 4,892,215 |
| Sep 22, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 3,656,575 |
| Sep 19, 2025 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -2.01% | 18,857,550 |
| Sep 18, 2025 | 1.79 | 1.80 | 1.73 | 1.74 | 1.74 | -2.79% | 6,683,520 |
| Sep 17, 2025 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 7,298,340 |
| Sep 16, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | - | 7,551,642 |
| Sep 15, 2025 | 1.69 | 1.81 | 1.68 | 1.80 | 1.80 | 6.51% | 8,070,660 |
| Sep 12, 2025 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -0.29% | 3,467,975 |
| Sep 11, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 0.30% | 4,377,914 |
| Sep 10, 2025 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 0.90% | 5,693,776 |
| Sep 9, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 5,296,090 |
| Sep 8, 2025 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 6,835,752 |
| Sep 5, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.90% | 4,747,946 |
| Sep 4, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 2.45% | 6,654,458 |
| Sep 3, 2025 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -2.10% | 6,308,478 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 5,385,734 |
| Sep 1, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -2.05% | 2,596,769 |
| Aug 29, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.88% | 3,440,237 |
| Aug 28, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.45% | 2,008,647 |
| Aug 27, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | - | 4,526,852 |
| Aug 26, 2025 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -2.27% | 9,721,101 |
| Aug 25, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 1.44% | 8,113,300 |
| Aug 22, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.86% | 6,221,820 |
| Aug 21, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 6,697,104 |
| Aug 20, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.75 | - | 5,286,258 |
| Aug 19, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.75 | - | 3,203,783 |
| Aug 18, 2025 | 1.82 | 1.83 | 1.77 | 1.77 | 1.75 | -3.01% | 5,043,523 |
| Aug 15, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.80 | 2.82% | 14,241,350 |
| Aug 14, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.75 | 2.31% | 6,822,386 |
| Aug 13, 2025 | 1.73 | 1.76 | 1.71 | 1.74 | 1.72 | 1.46% | 7,990,283 |
| Aug 12, 2025 | 1.74 | 1.77 | 1.71 | 1.71 | 1.69 | -1.72% | 8,962,646 |
| Aug 11, 2025 | 1.85 | 1.86 | 1.74 | 1.74 | 1.72 | -7.20% | 15,385,510 |
| Aug 8, 2025 | 1.79 | 1.89 | 1.78 | 1.88 | 1.85 | 7.14% | 31,298,740 |
| Aug 7, 2025 | 1.60 | 1.78 | 1.60 | 1.75 | 1.73 | 4.79% | 23,639,030 |
| Aug 6, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.65 | 1.83% | 10,354,020 |
| Aug 5, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.62 | 2.50% | 7,581,648 |
| Aug 4, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.58 | -1.84% | 5,808,405 |
| Aug 1, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.61 | 1.87% | 11,128,900 |
| Jul 31, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.58 | -0.62% | 9,779,339 |
| Jul 30, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.59 | - | 6,888,402 |
| Jul 29, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.59 | 0.94% | 5,224,099 |
| Jul 28, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.58 | 0.31% | 6,565,474 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.57 | 1.59 | 1.57 | -4.79% | 15,750,130 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.65 | 0.91% | 7,762,806 |
| Jul 23, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.64 | -1.78% | 9,605,622 |
| Jul 22, 2025 | 1.66 | 1.69 | 1.61 | 1.69 | 1.67 | - | 12,385,760 |
| Jul 21, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.67 | 9.77% | 26,074,370 |