AMP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.56	2.60	2.55	2.60	2.60	0.78%	10,951,257
Sep 29, 2026	2.60	2.61	2.56	2.58	2.58	-0.39%	8,653,179
Sep 28, 2026	2.61	2.62	2.57	2.59	2.59	-0.77%	11,539,928
Sep 25, 2026	2.65	2.66	2.60	2.61	2.61	-1.88%	10,757,741
Sep 24, 2026	2.63	2.67	2.60	2.66	2.66	1.53%	14,773,547
Sep 23, 2026	2.56	2.63	2.54	2.62	2.62	3.15%	19,115,261
Sep 22, 2026	2.55	2.56	2.52	2.54	2.54	-0.39%	9,987,867
Sep 21, 2026	2.50	2.55	2.50	2.55	2.55	1.19%	8,884,558
Sep 18, 2026	2.48	2.52	2.47	2.52	2.52	1.20%	26,537,910
Sep 17, 2026	2.54	2.54	2.47	2.49	2.49	-0.40%	8,879,519
Sep 16, 2026	2.51	2.54	2.49	2.50	2.50	-	13,607,406
Sep 15, 2026	2.50	2.54	2.46	2.50	2.50	0.40%	14,155,177
Sep 14, 2026	2.49	2.52	2.45	2.49	2.49	1.22%	12,305,170
Sep 11, 2026	2.48	2.50	2.43	2.46	2.46	-0.81%	7,709,461
Sep 10, 2026	2.46	2.49	2.44	2.48	2.48	0.40%	5,802,503
Sep 9, 2026	2.44	2.48	2.43	2.47	2.47	1.23%	8,112,103
Sep 8, 2026	2.47	2.49	2.44	2.44	2.44	-	7,020,120
Sep 7, 2026	2.46	2.47	2.42	2.44	2.44	-1.61%	7,305,233
Sep 4, 2026	2.45	2.48	2.44	2.48	2.48	2.06%	9,596,630
Sep 3, 2026	2.48	2.50	2.43	2.43	2.43	-1.62%	8,273,531
Sep 2, 2026	2.42	2.47	2.40	2.47	2.47	0.41%	10,864,687
Sep 1, 2026	2.38	2.47	2.36	2.46	2.46	3.36%	13,347,408
Aug 31, 2026	2.35	2.39	2.33	2.38	2.38	0.85%	19,910,441
Aug 28, 2026	2.34	2.39	2.33	2.36	2.36	0.43%	6,359,554
Aug 27, 2026	2.38	2.40	2.33	2.35	2.35	-	5,826,141
Aug 26, 2026	2.40	2.40	2.34	2.35	2.35	-2.08%	5,553,712
Aug 25, 2026	2.37	2.44	2.35	2.40	2.40	2.13%	8,051,648
Aug 24, 2026	2.39	2.43	2.35	2.35	2.35	-1.67%	22,391,520
Aug 21, 2026	2.38	2.41	2.34	2.39	2.39	-	30,936,396
Aug 20, 2026	2.39	2.40	2.35	2.39	2.39	1.70%	17,406,980
Aug 19, 2026	2.35	2.38	2.32	2.38	2.35	1.28%	9,483,394
Aug 18, 2026	2.28	2.35	2.25	2.35	2.32	2.17%	9,407,734
Aug 17, 2026	2.30	2.33	2.26	2.30	2.27	-1.29%	8,418,801
Aug 14, 2026	2.33	2.35	2.29	2.33	2.30	-	8,009,437
Aug 13, 2026	2.36	2.38	2.31	2.33	2.30	-1.27%	5,589,891
Aug 12, 2026	2.37	2.37	2.32	2.36	2.33	-0.42%	5,966,092
Aug 11, 2026	2.37	2.37	2.32	2.37	2.34	0.85%	7,324,950
Aug 10, 2026	2.34	2.38	2.32	2.35	2.32	-2.89%	10,286,811
Aug 7, 2026	2.39	2.45	2.35	2.42	2.39	4.76%	12,195,071
Aug 6, 2026	2.28	2.36	2.25	2.31	2.28	5.96%	22,672,800
Aug 5, 2026	2.16	2.19	2.16	2.18	2.15	0.93%	7,083,649
Aug 4, 2026	2.15	2.19	2.13	2.16	2.13	1.89%	12,222,052
Aug 3, 2026	2.18	2.20	2.11	2.12	2.09	-1.40%	9,443,680
Jul 31, 2026	2.18	2.20	2.15	2.15	2.12	-	15,448,947
Jul 30, 2026	2.17	2.19	2.15	2.15	2.12	-1.83%	10,900,123
Jul 29, 2026	2.16	2.23	2.16	2.19	2.16	2.34%	17,081,588
Jul 28, 2026	2.11	2.17	2.11	2.14	2.11	1.42%	13,335,848
Jul 27, 2026	2.11	2.12	2.09	2.11	2.08	-	11,194,240
Jul 24, 2026	2.10	2.16	2.09	2.11	2.08	-0.94%	13,700,071
Jul 23, 2026	2.13	2.20	2.11	2.13	2.10	-	16,083,315