AMP Limited (ASX:AMP)
Australia · Delayed Price · Currency is AUD 1.275
-0.025 (-1.92%)
At close: Mar 2, 2026
AMP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | - | -1.54% | 3,162,866 |
| 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 |