UK markets closed

AMP Limited (AMP.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.0697-0.0053 (-0.49%)
At close: 03:59PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.08001.08001.06001.07001.07001,932,255
02 May 20241.07001.08501.06751.07501.07501,501,157
01 May 20241.09001.09501.06501.06501.06502,495,947
30 Apr 20241.10501.10751.09251.09501.09501,434,950
29 Apr 20241.10501.11751.10251.11001.11001,047,378
26 Apr 20241.10001.10501.09001.09251.09251,277,863
24 Apr 20241.11501.13001.11001.11001.11001,500,348
23 Apr 20241.10501.12251.10001.11001.11001,531,878
22 Apr 20241.09501.11001.09251.10251.10251,321,372
19 Apr 20241.12501.12501.08501.08751.08752,394,745
18 Apr 20241.13001.14501.12001.14001.14001,496,166
17 Apr 2024------
16 Apr 20241.14001.14001.11001.12001.12002,280,660
15 Apr 20241.16751.17501.14001.14501.14502,567,682
12 Apr 20241.18251.19501.18001.18751.18751,350,581
11 Apr 20241.16001.19001.15501.18501.18501,439,319
10 Apr 20241.18001.19251.17001.17001.17001,339,466
09 Apr 20241.17001.19251.16001.18501.18502,717,603
08 Apr 20241.17001.17501.15501.16501.16501,081,263
05 Apr 20241.13001.17501.12501.16501.16502,254,866
04 Apr 20241.14001.14501.13251.14001.14001,132,260
03 Apr 20241.14001.15001.13001.13001.13001,772,151
02 Apr 20241.20001.20001.14501.14501.14502,420,329
28 Mar 20241.16001.17251.15501.16501.16502,905,064
27 Mar 20241.12501.16501.12501.16001.16003,937,335
26 Mar 20241.10001.12501.10001.12501.12502,396,270
25 Mar 20241.11001.11501.10001.10501.10502,432,657
22 Mar 20241.11001.12001.09751.10001.10001,933,652
21 Mar 20241.11501.12001.10251.11501.11502,301,488
20 Mar 20241.10001.10751.09501.10001.10001,832,810
19 Mar 20241.09501.10501.09001.09751.09751,528,946
18 Mar 20241.08501.10001.07501.09751.09751,598,677
15 Mar 20241.09001.09751.08251.08501.08509,760,897
14 Mar 20241.10001.10501.09251.09751.09752,126,800
13 Mar 20241.10001.11501.09501.10501.10502,971,432
12 Mar 20241.09501.11001.09501.09751.09755,162,601
11 Mar 20241.10001.10501.08251.08751.08752,254,801
08 Mar 20241.09001.11001.09001.09501.09504,062,936
07 Mar 20241.10001.10501.09001.09001.09002,153,447
06 Mar 20241.08001.10501.08001.09501.09503,284,903
05 Mar 20241.09501.10001.07001.07001.070014,644,099
04 Mar 20241.11751.11751.09501.10001.10001,857,688
01 Mar 20241.10001.12251.10001.11501.11506,080,505
01 Mar 20240.02 Dividend
29 Feb 20241.11501.12251.11001.11751.09752,079,870
28 Feb 20241.11001.12251.11001.11501.09502,552,717
27 Feb 20241.12001.12001.10501.11001.09013,585,371
26 Feb 20241.10501.11251.09501.11001.09013,063,278
23 Feb 20241.09001.11251.09001.09501.07543,336,725
22 Feb 20241.08501.10501.07501.08001.06074,977,195
21 Feb 20241.10001.12501.08251.08501.06563,279,298
20 Feb 20241.10001.12001.07751.10001.08035,140,004
19 Feb 20241.12251.12251.09001.10001.08034,618,579
16 Feb 20241.13501.13751.11251.12001.10003,971,246
15 Feb 20241.08501.13501.08001.11751.09757,957,403
14 Feb 20241.03001.08751.02001.07501.055814,883,384
13 Feb 20240.97500.98500.96000.97500.95762,230,266
12 Feb 20240.98500.99000.97000.97500.95762,965,052
09 Feb 20240.97000.98000.96500.98000.96251,019,085
08 Feb 20240.96250.97500.95750.97500.95761,127,878
07 Feb 20240.96500.97500.95000.95750.94042,463,629
06 Feb 20240.94250.96500.93500.96250.94532,533,419
05 Feb 20240.95500.96000.94500.94750.93051,458,480
02 Feb 20240.93500.96500.93000.95750.94042,781,501
01 Feb 20240.92500.93500.91500.93000.91342,691,933
31 Jan 20240.94000.94500.92500.93500.91837,958,455
30 Jan 20240.95500.95500.93000.94000.92323,209,270
29 Jan 20240.96250.96500.95250.95500.93791,399,420
25 Jan 20240.96500.96500.94500.96000.94281,203,742
24 Jan 20240.95000.96000.94750.95750.94041,662,547
23 Jan 20240.94500.95500.94000.95000.93301,323,917
22 Jan 20240.94500.94750.93000.94250.92561,657,741
19 Jan 20240.94500.95000.93500.93750.9207980,075
18 Jan 2024------
17 Jan 20240.94000.94500.92000.92500.90842,026,895
16 Jan 20240.93250.93750.93000.93500.91831,690,286
15 Jan 20240.94500.94500.93250.94000.92321,069,796
12 Jan 20240.97500.97500.94500.94750.93051,792,990
11 Jan 20240.99000.99000.96500.98000.96251,866,981
10 Jan 20240.97500.99000.97000.99000.97231,571,237
09 Jan 20240.98000.98500.97250.97750.96002,236,080
08 Jan 20240.96500.98000.96500.97500.95761,958,349
05 Jan 20240.96500.97500.96000.96500.94772,656,577
04 Jan 20240.92500.95500.92250.95500.93793,396,268
03 Jan 20240.92500.92500.91750.92500.90842,245,624
02 Jan 20240.93000.93500.92500.93000.91341,589,430
29 Dec 20230.95000.95500.92750.93250.91583,355,279
28 Dec 20230.92750.95500.92750.95000.93301,922,848
27 Dec 20230.92000.93500.92000.93000.91341,967,175
22 Dec 20230.91500.91500.90500.91500.89861,575,906
21 Dec 20230.92250.92500.90500.91500.89862,446,829
20 Dec 20230.92500.93750.92000.92750.91093,774,843
19 Dec 20230.93000.93250.91500.92000.90353,907,395
18 Dec 20230.93000.93500.92500.93000.91341,465,608
15 Dec 20230.95750.96000.92500.94000.92324,844,613
14 Dec 2023------
13 Dec 20230.93000.93750.92000.92500.90843,292,929
12 Dec 20230.95750.95750.91000.92500.90845,752,845
11 Dec 20230.95000.96750.94500.95000.93302,588,726
08 Dec 20230.93000.96000.93000.95500.93793,029,559
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...