AMP Limited (ASX:AMP)
Australia
· Delayed Price · Currency is AUD 1.417
-0.013 (-0.91%)
Apr 29, 2026, 3:09 PM AEST
AMP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | - | -0.35% | 12,045,895 |
| Apr 28, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 11,984,440 |
| Apr 27, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 6,003,445 |
| Apr 24, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.35% | 10,913,840 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.35% | 7,033,564 |
| Apr 22, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 9,732,917 |
| Apr 21, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 2.80% | 11,353,210 |
| Apr 20, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.35% | 6,567,765 |
| Apr 17, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 12,734,065 |
| Apr 16, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 3.58% | 9,753,485 |
| Apr 15, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.36% | 8,600,076 |
| Apr 14, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 5,050,055 |
| Apr 13, 2026 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | 1.83% | 7,947,827 |
| Apr 10, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 4.20% | 10,604,170 |
| Apr 9, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 9,188,017 |
| Apr 8, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.56% | 8,867,372 |
| Apr 7, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.56% | 7,269,264 |
| Apr 2, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.28% | 7,328,296 |
| Apr 1, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.38% | 4,999,472 |
| Mar 31, 2026 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 14,628,380 |
| Mar 30, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 3.20% | 13,479,640 |
| Mar 27, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 7,200,874 |
| Mar 26, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.39% | 5,811,864 |
| Mar 25, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 8,502,473 |
| Mar 24, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.40% | 8,870,208 |
| Mar 23, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 9,864,966 |
| Mar 20, 2026 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 21,974,610 |
| Mar 19, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 12,674,280 |
| Mar 18, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 9,614,559 |
| Mar 17, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 7,175,881 |
| Mar 16, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 18,841,340 |
| Mar 13, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 11,119,550 |
| Mar 12, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 18,034,880 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 14,314,970 |
| Mar 10, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 9,875,062 |
| Mar 9, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -2.83% | 9,990,045 |
| Mar 6, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | - | 6,319,639 |
| Mar 5, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.41% | 13,163,190 |
| Mar 4, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 18,764,860 |
| Mar 3, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -4.31% | 16,007,651 |
| Mar 2, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -1.92% | 7,677,327 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 11,787,870 |
| Feb 26, 2026 | 1.29 | 1.33 | 1.27 | 1.32 | 1.30 | 3.94% | 32,122,990 |
| Feb 25, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.25 | 1.60% | 18,723,130 |
| Feb 24, 2026 | 1.31 | 1.32 | 1.25 | 1.25 | 1.23 | -5.30% | 20,838,910 |
| Feb 23, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.30 | -2.94% | 14,844,780 |
| Feb 20, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.34 | -0.73% | 12,443,550 |
| Feb 19, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.35 | -1.79% | 16,971,570 |
| Feb 18, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.37 | - | 12,100,810 |
| Feb 17, 2026 | 1.38 | 1.43 | 1.36 | 1.40 | 1.37 | 0.72% | 14,182,020 |
| Feb 16, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.36 | -0.72% | 16,874,220 |
| Feb 13, 2026 | 1.35 | 1.40 | 1.33 | 1.40 | 1.37 | 8.98% | 40,707,140 |
| Feb 12, 2026 | 1.44 | 1.45 | 1.20 | 1.28 | 1.26 | -26.65% | 97,327,100 |
| Feb 11, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.72 | 1.75% | 7,832,209 |
| Feb 10, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.69 | 2.39% | 7,981,615 |
| Feb 9, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.65 | 1.52% | 6,933,345 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.63 | -2.37% | 5,992,044 |
| Feb 5, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.66 | 0.90% | 4,282,736 |
| Feb 4, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.65 | -2.33% | 4,235,426 |
| Feb 3, 2026 | 1.69 | 1.73 | 1.66 | 1.72 | 1.69 | 2.69% | 5,711,440 |
| Feb 2, 2026 | 1.68 | 1.72 | 1.66 | 1.67 | 1.64 | -1.47% | 3,924,123 |
| Jan 30, 2026 | 1.67 | 1.71 | 1.64 | 1.70 | 1.67 | 3.04% | 8,234,464 |
| Jan 29, 2026 | 1.71 | 1.71 | 1.63 | 1.65 | 1.62 | -4.64% | 9,904,591 |
| Jan 28, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.70 | -1.43% | 3,237,568 |
| Jan 27, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.72 | 1.16% | 3,969,101 |
| Jan 23, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.70 | 0.29% | 2,701,292 |
| Jan 22, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.70 | - | 4,964,379 |
| Jan 21, 2026 | 1.79 | 1.80 | 1.72 | 1.73 | 1.70 | -4.17% | 10,572,250 |
| Jan 20, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.77 | -0.83% | 10,601,540 |
| Jan 19, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.79 | -0.27% | 1,544,876 |
| Jan 16, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.79 | 1.68% | 3,089,795 |
| Jan 15, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.76 | -1.38% | 3,575,095 |
| Jan 14, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.79 | 0.83% | 6,278,413 |
| Jan 13, 2026 | 1.85 | 1.88 | 1.80 | 1.80 | 1.77 | -2.44% | 5,114,849 |
| Jan 12, 2026 | 1.82 | 1.86 | 1.81 | 1.85 | 1.82 | 3.65% | 8,649,257 |
| Jan 9, 2026 | 1.83 | 1.85 | 1.78 | 1.78 | 1.75 | -1.93% | 6,418,716 |
| Jan 8, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.79 | 0.28% | 3,232,482 |
| Jan 7, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.78 | 1.12% | 3,219,687 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.76 | -2.19% | 5,675,729 |
| Jan 5, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.80 | - | 1,992,579 |
| Jan 2, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.80 | 0.55% | 1,584,876 |
| Dec 31, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.79 | -0.27% | 2,690,076 |
| Dec 30, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.80 | -0.27% | 1,476,852 |
| Dec 29, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.80 | 0.55% | 1,838,762 |
| Dec 24, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.79 | -0.82% | 1,666,748 |
| Dec 23, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.81 | 0.55% | 2,413,391 |
| Dec 22, 2025 | 1.83 | 1.85 | 1.82 | 1.83 | 1.80 | -0.82% | 3,557,177 |
| Dec 19, 2025 | 1.84 | 1.88 | 1.83 | 1.84 | 1.81 | 1.38% | 14,771,170 |
| Dec 18, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.79 | - | 8,206,211 |
| Dec 17, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.79 | -1.09% | 4,084,603 |
| Dec 16, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.81 | 1.38% | 4,441,093 |
| Dec 15, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.78 | -1.90% | 5,004,681 |
| Dec 12, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.82 | 1.37% | 12,726,020 |
| Dec 11, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.79 | 1.11% | 4,061,925 |
| Dec 10, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.77 | 1.69% | 4,349,741 |
| Dec 9, 2025 | 1.77 | 1.79 | 1.76 | 1.77 | 1.74 | -0.56% | 2,561,429 |
| Dec 8, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.75 | - | 3,438,356 |
| Dec 5, 2025 | 1.75 | 1.80 | 1.74 | 1.78 | 1.75 | 1.71% | 6,810,687 |
| Dec 4, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.72 | 2.34% | 7,914,676 |
| Dec 3, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.68 | -0.29% | 3,693,839 |