AMP Limited (ASX:AMP)
Australia · Delayed Price · Currency is AUD 1.655
-0.005 (-0.30%)
Sep 26, 2025, 4:10 PM AEST
AMP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 4,757,140 |
| 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 | -1.75% | 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 | -1.72% | 18,857,551 |
| 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 | -0.59% | 3,467,975 |
| Sep 11, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 4,377,914 |
| Sep 10, 2025 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 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 | 1.20% | 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 | -2.40% | 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 | -1.75% | 2,596,769 |
| Aug 29, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 3,440,237 |
| Aug 28, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 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 | 1.15% | 8,113,300 |
| Aug 22, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 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 | -3.28% | 5,043,523 |
| Aug 15, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.80 | 2.81% | 14,241,359 |
| Aug 14, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.75 | 2.30% | 6,822,386 |
| Aug 13, 2025 | 1.73 | 1.76 | 1.71 | 1.74 | 1.72 | 1.75% | 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 | -7.45% | 15,385,519 |
| Aug 8, 2025 | 1.79 | 1.89 | 1.78 | 1.88 | 1.85 | 7.43% | 31,298,745 |
| Aug 7, 2025 | 1.60 | 1.78 | 1.60 | 1.75 | 1.73 | 4.79% | 23,639,039 |
| Aug 6, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.65 | 1.83% | 10,354,028 |
| 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% | 11,128,903 |
| 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 | 0.63% | 5,224,099 |
| Jul 28, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.58 | 0.63% | 6,565,474 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.57 | 1.59 | 1.57 | -4.79% | 15,750,133 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.65 | 0.60% | 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 | - | 12,385,766 |
| Jul 21, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.67 | 9.74% | 26,074,377 |