AMP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.60	1.60	1.59	1.60	-	0.13%	1,527,811
May 21, 2026	1.60	1.61	1.58	1.60	1.60	1.59%	4,718,150
May 20, 2026	1.60	1.60	1.57	1.57	1.57	-1.57%	8,046,525
May 19, 2026	1.56	1.60	1.56	1.60	1.60	2.90%	6,205,117
May 18, 2026	1.54	1.57	1.54	1.55	1.55	-0.96%	7,710,831
May 15, 2026	1.57	1.58	1.55	1.57	1.57	1.29%	8,170,030
May 14, 2026	1.53	1.55	1.52	1.55	1.55	1.31%	6,035,377
May 13, 2026	1.51	1.55	1.50	1.53	1.53	1.67%	8,828,217
May 12, 2026	1.53	1.53	1.48	1.50	1.50	-1.32%	7,408,672
May 11, 2026	1.51	1.52	1.48	1.52	1.52	-	9,631,846
May 8, 2026	1.51	1.54	1.50	1.52	1.52	-0.33%	8,993,952
May 7, 2026	1.52	1.53	1.51	1.53	1.53	-	6,569,187
May 6, 2026	1.48	1.54	1.48	1.53	1.53	3.39%	28,995,850
May 5, 2026	1.46	1.48	1.45	1.48	1.48	0.34%	7,746,942
May 4, 2026	1.46	1.47	1.46	1.47	1.47	0.34%	4,885,816
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%	7,098,120
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%	12,734,060
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%	7,368,961
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%	14,653,780
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%	24,156,650
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