AMP Limited (ASX:AMP)
Australia · Delayed Price · Currency is AUD 1.465
+0.005 (0.34%)
May 1, 2026, 4:10 PM AEST
AMP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.34% | 5,570,849 |
| Apr 30, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 2.46% | 12,746,210 |
| Apr 29, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -0.35% | 4,296,005 |
| Apr 28, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 11,984,440 |
| Apr 27, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 6,003,445 |
| Apr 24, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.35% | 10,913,840 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.35% | 7,033,564 |
| Apr 22, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 9,732,917 |
| Apr 21, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 2.80% | 11,353,210 |
| Apr 20, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.35% | 6,567,765 |
| Apr 17, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 12,734,065 |
| Apr 16, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 3.58% | 9,753,485 |
| Apr 15, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.36% | 8,600,076 |
| Apr 14, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 5,050,055 |
| Apr 13, 2026 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | 1.83% | 7,947,827 |
| Apr 10, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 4.20% | 10,604,170 |
| Apr 9, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 9,188,017 |
| Apr 8, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.56% | 8,867,372 |
| Apr 7, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.56% | 7,269,264 |
| Apr 2, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.28% | 7,328,296 |
| Apr 1, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.38% | 4,999,472 |
| Mar 31, 2026 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 14,628,380 |
| Mar 30, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 3.20% | 13,479,640 |
| Mar 27, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 7,200,874 |
| Mar 26, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.39% | 5,811,864 |
| Mar 25, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 8,502,473 |
| Mar 24, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.40% | 8,870,208 |
| Mar 23, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 9,864,966 |
| Mar 20, 2026 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 21,974,610 |
| Mar 19, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 12,674,280 |
| Mar 18, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 9,614,559 |
| Mar 17, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 7,175,881 |
| Mar 16, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 18,841,340 |
| Mar 13, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 11,119,550 |
| Mar 12, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 18,034,880 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 14,314,970 |
| Mar 10, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 9,875,062 |
| Mar 9, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -2.83% | 9,990,045 |
| Mar 6, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | - | 6,319,639 |
| Mar 5, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.41% | 13,163,190 |
| Mar 4, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 18,764,860 |
| Mar 3, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -4.31% | 16,007,651 |
| Mar 2, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -1.92% | 7,677,327 |
| 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 |