AMP Limited (ASX:AMP)
Australia · Delayed Price · Currency is AUD 1.710
+0.015 (0.88%)
Aug 29, 2025, 4:10 PM AEST
AMP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 1,453,147 |
| 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 |
| Jul 18, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.52 | 0.65% | 5,435,419 |
| Jul 17, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.51 | 2.00% | 10,510,366 |
| Jul 16, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.48 | -1.96% | 5,666,467 |
| Jul 15, 2025 | 1.49 | 1.54 | 1.47 | 1.53 | 1.51 | 3.38% | 10,605,933 |
| Jul 14, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.46 | 1.37% | 5,299,282 |
| Jul 11, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.44 | - | 7,917,216 |
| Jul 10, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.44 | - | 8,015,012 |
| Jul 9, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.44 | 0.69% | 9,721,405 |
| Jul 8, 2025 | 1.42 | 1.46 | 1.40 | 1.45 | 1.43 | 1.40% | 7,767,542 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.41 | - | 6,737,161 |
| Jul 4, 2025 | 1.36 | 1.43 | 1.35 | 1.43 | 1.41 | 5.15% | 9,476,335 |
| Jul 3, 2025 | 1.31 | 1.36 | 1.30 | 1.36 | 1.34 | 1.49% | 8,149,417 |
| Jul 2, 2025 | 1.27 | 1.34 | 1.26 | 1.34 | 1.32 | 5.51% | 9,395,636 |
| Jul 1, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.26 | 0.79% | 4,793,575 |
| Jun 30, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.25 | -0.79% | 6,163,609 |
| Jun 27, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.26 | 0.79% | 5,909,578 |
| Jun 26, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.25 | 0.80% | 5,088,323 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.24 | 1.63% | 5,112,094 |
| Jun 24, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.22 | 1.65% | 4,746,580 |
| Jun 23, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.19 | -0.82% | 5,150,149 |