AMP Limited (ASX:AMP)
Australia · Delayed Price · Currency is AUD 1.820
+0.030 (1.68%)
At close: Jan 16, 2026
AMP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 1.68% | 3,089,795 |
| Jan 15, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.38% | 3,575,095 |
| Jan 14, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 0.83% | 6,278,413 |
| Jan 13, 2026 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -2.44% | 5,114,849 |
| Jan 12, 2026 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 3.65% | 8,649,257 |
| Jan 9, 2026 | 1.83 | 1.85 | 1.78 | 1.78 | 1.78 | -1.93% | 6,418,716 |
| Jan 8, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.28% | 3,232,482 |
| Jan 7, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 3,219,687 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 5,675,729 |
| Jan 5, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 1,992,579 |
| Jan 2, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 1,560,726 |
| Dec 31, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -0.27% | 2,690,076 |
| Dec 30, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -0.27% | 1,476,852 |
| Dec 29, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 1,838,762 |
| Dec 24, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.82% | 1,666,748 |
| Dec 23, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 2,413,391 |
| Dec 22, 2025 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | -0.82% | 3,557,177 |
| Dec 19, 2025 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | 1.38% | 14,771,170 |
| Dec 18, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | - | 8,206,211 |
| Dec 17, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 4,084,603 |
| Dec 16, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.38% | 4,441,093 |
| Dec 15, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.90% | 5,004,681 |
| Dec 12, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 1.37% | 12,726,020 |
| Dec 11, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 1.11% | 4,061,925 |
| Dec 10, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 4,336,781 |
| Dec 9, 2025 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 2,526,044 |
| Dec 8, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | - | 3,422,949 |
| 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 |