AMP Ltd (AMP.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	2.43	2.46	2.31	2.38	-0.83%	13,363,083
2026-10-15	2.39	2.45	2.23	2.40	+0.00%	16,153,275
2026-10-14	2.43	2.44	2.39	2.40	-2.44%	8,687,347
2026-10-13	2.49	2.50	2.46	2.46	-1.20%	11,227,158
2026-10-12	2.43	2.50	2.42	2.49	+2.05%	4,518,524
2026-10-09	2.43	2.49	2.43	2.44	+1.24%	12,918,114
2026-10-08	2.46	2.50	2.39	2.41	-5.12%	12,459,894
2026-10-07	2.56	2.58	2.50	2.54	-0.78%	10,312,533
2026-10-06	2.56	2.58	2.54	2.56	+0.00%	5,127,649
2026-10-05	2.56	2.58	2.54	2.56	+0.39%	3,546,432
2026-10-02	2.51	2.55	2.49	2.55	+1.19%	6,372,375
2026-10-01	2.51	2.54	2.43	2.52	-3.08%	13,533,253
2026-09-30	2.56	2.60	2.55	2.60	+0.78%	10,951,257
2026-09-29	2.60	2.61	2.56	2.58	-0.39%	8,653,179
2026-09-28	2.61	2.62	2.57	2.59	-0.77%	11,539,928
2026-09-25	2.65	2.66	2.60	2.61	-1.88%	10,757,741
2026-09-24	2.63	2.67	2.60	2.66	+1.53%	14,815,236
2026-09-23	2.56	2.63	2.54	2.62	+3.15%	19,115,261
2026-09-22	2.55	2.56	2.52	2.54	-0.39%	10,051,452
2026-09-21	2.50	2.55	2.50	2.55	+1.19%	9,381,482
2026-09-18	2.48	2.52	2.47	2.52	+1.20%	26,688,207
2026-09-17	2.54	2.54	2.47	2.49	-0.40%	8,879,519
2026-09-16	2.51	2.54	2.49	2.50	+0.00%	13,607,406
2026-09-15	2.50	2.54	2.46	2.50	+0.40%	14,348,402
2026-09-14	2.49	2.52	2.45	2.49	+1.22%	12,305,178
2026-09-11	2.48	2.50	2.43	2.46	-0.81%	7,709,461
2026-09-10	2.46	2.49	2.44	2.48	+0.40%	14,505,401
2026-09-09	2.44	2.48	2.42	2.47	+1.23%	8,112,103
2026-09-08	2.47	2.49	2.44	2.44	+0.00%	7,020,120
2026-09-07	2.46	2.47	2.42	2.44	-1.61%	7,305,233
2026-09-04	2.45	2.48	2.44	2.48	+2.06%	9,612,702
2026-09-03	2.48	2.50	2.43	2.43	-1.62%	8,273,531
2026-09-02	2.42	2.47	2.40	2.47	+0.41%	10,864,687
2026-09-01	2.38	2.47	2.36	2.46	+3.36%	13,374,816
2026-08-31	2.35	2.39	2.33	2.38	+0.85%	19,910,441
2026-08-28	2.34	2.39	2.33	2.36	+0.43%	6,359,554
2026-08-27	2.38	2.40	2.33	2.35	+0.00%	5,878,029
2026-08-26	2.40	2.40	2.34	2.35	-2.08%	5,576,422
2026-08-25	2.37	2.44	2.35	2.40	+2.13%	8,051,648
2026-08-24	2.39	2.43	2.35	2.35	-1.67%	22,391,520
2026-08-21	2.38	2.41	2.34	2.39	+0.00%	30,936,396
2026-08-20	2.39	2.40	2.35	2.39	+0.42%	17,406,983
2026-08-19	2.35	2.38	2.32	2.38	+1.28%	9,483,394
2026-08-18	2.28	2.35	2.25	2.35	+2.17%	9,407,734
2026-08-17	2.30	2.33	2.26	2.30	-1.29%	8,418,801
2026-08-14	2.33	2.35	2.29	2.33	+0.00%	8,009,437
2026-08-13	2.36	2.38	2.31	2.33	-1.27%	5,589,891
2026-08-12	2.37	2.37	2.32	2.36	-0.42%	5,966,092
2026-08-11	2.37	2.37	2.32	2.37	+0.85%	7,324,950
2026-08-10	2.34	2.38	2.31	2.35	-2.89%	10,286,811
2026-08-07	2.39	2.45	2.35	2.42	+4.76%	12,195,071
2026-08-06	2.28	2.36	2.25	2.31	+5.96%	22,672,800
2026-08-05	2.16	2.19	2.16	2.18	+0.93%	7,083,649
2026-08-04	2.15	2.19	2.13	2.16	+1.89%	12,222,052
2026-08-03	2.18	2.20	2.11	2.12	-1.40%	9,443,680
2026-07-31	2.18	2.20	2.15	2.15	+0.00%	15,448,947
2026-07-30	2.17	2.19	2.15	2.15	-1.83%	10,900,123
2026-07-29	2.16	2.23	2.16	2.19	+2.34%	17,081,588
2026-07-28	2.11	2.17	2.11	2.14	+1.42%	13,335,848
2026-07-27	2.11	2.12	2.09	2.11	+0.00%	11,194,240
2026-07-24	2.10	2.16	2.09	2.11	-0.94%	13,700,071
2026-07-23	2.13	2.20	2.11	2.13	+0.00%	16,083,315
2026-07-22	2.08	2.17	2.08	2.13	+0.95%	22,915,513
2026-07-21	2.07	2.11	2.06	2.11	+0.96%	15,057,978
2026-07-20	2.01	2.10	2.00	2.09	+3.47%	24,942,978
2026-07-17	1.94	2.02	1.92	2.02	+6.32%	31,413,319
2026-07-16	1.76	1.90	1.74	1.90	+9.83%	27,453,890
2026-07-15	1.71	1.74	1.70	1.73	+2.06%	6,557,672
2026-07-14	1.69	1.71	1.67	1.70	+0.59%	7,590,695
2026-07-13	1.66	1.70	1.66	1.69	+1.20%	7,525,282
2026-07-10	1.65	1.67	1.64	1.67	+0.30%	7,468,475
2026-07-09	1.67	1.67	1.64	1.66	-0.30%	5,901,061
2026-07-08	1.65	1.67	1.63	1.67	+1.22%	11,142,616
2026-07-07	1.66	1.68	1.63	1.65	-1.20%	10,191,007
2026-07-06	1.69	1.70	1.64	1.67	-2.92%	13,788,798
2026-07-03	1.71	1.72	1.67	1.72	+2.08%	7,262,175
2026-07-02	1.68	1.69	1.66	1.68	+0.00%	12,263,285
2026-07-01	1.61	1.69	1.60	1.68	+4.67%	12,500,164
2026-06-30	1.54	1.61	1.54	1.60	+3.55%	12,866,615
2026-06-29	1.55	1.56	1.53	1.55	+0.00%	8,527,903
2026-06-26	1.58	1.58	1.53	1.55	-2.52%	7,556,958
2026-06-25	1.60	1.61	1.57	1.59	-0.93%	10,625,050
2026-06-24	1.59	1.61	1.58	1.60	+0.31%	6,643,491
2026-06-23	1.59	1.60	1.57	1.60	+0.31%	6,212,547
2026-06-22	1.56	1.59	1.54	1.59	+2.24%	6,696,358
2026-06-19	1.59	1.59	1.56	1.56	-1.89%	15,259,549
2026-06-18	1.60	1.63	1.57	1.59	-1.24%	6,002,896
2026-06-17	1.59	1.61	1.58	1.61	+1.26%	11,754,829
2026-06-16	1.53	1.59	1.53	1.59	+2.25%	7,089,061
2026-06-15	1.52	1.56	1.51	1.55	+2.64%	13,043,733
2026-06-12	1.54	1.56	1.50	1.51	-1.30%	13,670,395
2026-06-11	1.53	1.56	1.50	1.53	+0.00%	20,135,211
2026-06-10	1.53	1.56	1.53	1.53	-0.97%	9,458,363
2026-06-09	1.51	1.55	1.50	1.55	+1.97%	17,568,341
2026-06-05	1.49	1.52	1.47	1.52	+2.70%	27,090,615
2026-06-04	1.50	1.50	1.46	1.48	-1.33%	43,888,362
2026-06-03	1.52	1.52	1.47	1.50	-1.96%	30,121,108
2026-06-02	1.58	1.60	1.52	1.53	-4.38%	17,038,954
2026-06-01	1.59	1.60	1.57	1.60	+0.31%	4,914,327
2026-05-29	1.58	1.60	1.57	1.59	+1.59%	12,644,978
2026-05-28	1.58	1.59	1.56	1.57	-1.88%	6,712,305
2026-05-27	1.59	1.61	1.57	1.60	+0.63%	5,575,190
2026-05-26	1.59	1.60	1.57	1.59	-0.31%	4,749,047
2026-05-25	1.59	1.61	1.58	1.59	-0.31%	5,405,710
2026-05-22	1.59	1.60	1.59	1.60	+0.31%	9,130,883
2026-05-21	1.60	1.61	1.58	1.59	+1.59%	4,719,067
2026-05-20	1.59	1.60	1.57	1.57	-1.57%	8,046,525
2026-05-19	1.56	1.60	1.56	1.59	+2.90%	6,205,117
2026-05-18	1.54	1.57	1.54	1.55	-0.96%	8,273,387
2026-05-15	1.56	1.58	1.55	1.56	+1.29%	8,170,030
2026-05-14	1.53	1.54	1.52	1.54	+1.31%	6,035,377
2026-05-13	1.50	1.54	1.50	1.52	+1.67%	8,828,217
2026-05-12	1.53	1.53	1.48	1.50	-1.32%	7,408,672
2026-05-11	1.50	1.52	1.48	1.52	+0.00%	9,631,846
2026-05-08	1.51	1.54	1.50	1.52	-0.33%	8,993,952
2026-05-07	1.52	1.52	1.50	1.52	+0.00%	6,569,187
2026-05-06	1.48	1.54	1.48	1.52	+3.39%	28,995,851
2026-05-05	1.46	1.48	1.45	1.48	+0.34%	7,746,942
2026-05-04	1.46	1.47	1.46	1.47	+0.34%	4,885,816
2026-05-01	1.47	1.48	1.46	1.47	+0.34%	5,570,849
2026-04-30	1.42	1.47	1.42	1.46	+2.46%	12,746,217
2026-04-29	1.41	1.43	1.41	1.43	-0.35%	4,296,005
2026-04-28	1.43	1.45	1.41	1.43	-0.69%	11,984,444
2026-04-27	1.44	1.45	1.43	1.44	+0.00%	6,003,445
2026-04-24	1.44	1.46	1.43	1.44	+0.35%	10,913,848
2026-04-23	1.45	1.45	1.42	1.44	-0.35%	7,098,120
2026-04-22	1.47	1.48	1.44	1.44	-2.04%	9,732,917
2026-04-21	1.45	1.48	1.45	1.47	+2.80%	11,353,216
2026-04-20	1.42	1.45	1.42	1.43	+0.35%	6,567,765
2026-04-17	1.45	1.47	1.42	1.43	-1.38%	12,734,065
2026-04-16	1.45	1.48	1.43	1.45	+3.58%	9,753,485
2026-04-15	1.40	1.42	1.39	1.40	+0.36%	8,600,076
2026-04-14	1.41	1.41	1.39	1.39	+0.00%	5,050,055
2026-04-13	1.35	1.41	1.34	1.39	+1.83%	7,947,827
2026-04-10	1.30	1.37	1.30	1.36	+4.20%	10,604,176
2026-04-09	1.31	1.33	1.30	1.31	+0.00%	9,188,017
2026-04-08	1.29	1.31	1.27	1.31	+3.56%	8,867,372
2026-04-07	1.28	1.30	1.25	1.26	-1.56%	7,269,264
2026-04-02	1.32	1.32	1.27	1.28	-2.28%	7,368,961
2026-04-01	1.32	1.33	1.30	1.31	+0.38%	4,979,957
2026-03-31	1.27	1.32	1.26	1.31	+1.55%	14,628,382
2026-03-30	1.26	1.31	1.25	1.29	+3.20%	13,479,647
2026-03-27	1.25	1.26	1.24	1.25	-1.57%	7,200,874
2026-03-26	1.28	1.29	1.27	1.27	-0.39%	5,811,864
2026-03-25	1.26	1.29	1.26	1.27	+1.59%	8,502,473
2026-03-24	1.28	1.28	1.24	1.25	-0.40%	8,771,017
2026-03-23	1.22	1.27	1.21	1.26	+2.44%	9,864,966
2026-03-20	1.23	1.26	1.22	1.23	+0.82%	21,974,610
2026-03-19	1.22	1.24	1.21	1.22	-2.40%	12,674,280
2026-03-18	1.21	1.25	1.21	1.25	+2.46%	9,614,559
2026-03-17	1.22	1.24	1.21	1.22	+0.00%	7,175,881
2026-03-16	1.18	1.22	1.18	1.22	+4.27%	18,789,279
2026-03-13	1.16	1.19	1.15	1.17	+0.86%	11,099,662
2026-03-12	1.17	1.18	1.14	1.16	-1.69%	18,034,887
2026-03-11	1.20	1.21	1.17	1.18	-1.67%	14,314,978
2026-03-10	1.21	1.22	1.20	1.20	+0.00%	9,875,062
2026-03-09	1.20	1.21	1.18	1.20	-2.83%	9,990,045
2026-03-06	1.22	1.25	1.21	1.24	+0.00%	6,319,639
2026-03-05	1.24	1.25	1.22	1.24	+0.41%	13,163,192
2026-03-04	1.22	1.23	1.19	1.23	+0.82%	18,764,867
2026-03-03	1.27	1.27	1.22	1.22	-4.31%	16,007,651
2026-03-02	1.27	1.29	1.25	1.27	-1.92%	7,677,327
2026-02-27	1.32	1.32	1.28	1.30	-1.52%	11,899,489
2026-02-26	1.29	1.33	1.26	1.32	+3.94%	32,122,998
2026-02-25	1.25	1.27	1.23	1.27	+1.60%	18,723,134
2026-02-24	1.31	1.31	1.25	1.25	-5.30%	20,838,911
2026-02-23	1.35	1.37	1.31	1.32	-2.94%	14,844,786
2026-02-20	1.36	1.37	1.34	1.36	-0.73%	12,443,558
2026-02-19	1.39	1.41	1.35	1.37	-1.79%	16,971,570
2026-02-18	1.41	1.42	1.39	1.40	+0.00%	12,100,817
2026-02-17	1.38	1.43	1.36	1.40	+0.72%	14,182,029
2026-02-16	1.38	1.41	1.34	1.39	-0.72%	16,874,225
2026-02-13	1.34	1.40	1.33	1.40	+8.98%	40,707,147
2026-02-12	1.44	1.45	1.20	1.28	-26.65%	97,327,105
2026-02-11	1.68	1.75	1.68	1.75	+1.75%	7,832,209
2026-02-10	1.69	1.73	1.69	1.72	+2.39%	7,981,615
2026-02-09	1.66	1.71	1.66	1.68	+1.52%	6,933,345
2026-02-06	1.68	1.68	1.63	1.65	-2.37%	5,992,044
2026-02-05	1.68	1.70	1.67	1.69	+0.90%	4,282,736
2026-02-04	1.69	1.70	1.67	1.68	-2.33%	4,235,426
2026-02-03	1.69	1.73	1.66	1.72	+2.69%	5,711,440
2026-02-02	1.68	1.72	1.66	1.67	-1.47%	3,924,123
2026-01-30	1.67	1.71	1.64	1.70	+3.04%	8,234,464
2026-01-29	1.71	1.71	1.63	1.65	-4.64%	9,904,591
2026-01-28	1.75	1.76	1.72	1.73	-1.43%	3,237,568
2026-01-27	1.72	1.76	1.72	1.75	+1.16%	3,969,101
2026-01-23	1.72	1.74	1.71	1.73	+0.29%	2,701,292
2026-01-22	1.74	1.75	1.71	1.73	+0.00%	4,964,379
2026-01-21	1.78	1.79	1.72	1.73	-4.17%	10,572,256
2026-01-20	1.79	1.81	1.77	1.80	-0.83%	10,601,549
2026-01-19	1.80	1.83	1.80	1.81	-0.27%	1,544,876
2026-01-16	1.79	1.83	1.79	1.82	+1.68%	3,089,795
2026-01-15	1.81	1.82	1.77	1.79	-1.38%	3,575,095
2026-01-14	1.79	1.82	1.78	1.81	+0.83%	6,278,413
2026-01-13	1.84	1.88	1.79	1.80	-2.44%	5,114,849
2026-01-12	1.82	1.86	1.81	1.84	+3.65%	8,649,257
2026-01-09	1.82	1.85	1.77	1.78	-1.93%	6,418,716
2026-01-08	1.81	1.82	1.80	1.81	+0.28%	3,232,482
2026-01-07	1.79	1.82	1.79	1.81	+1.12%	3,219,687
2026-01-06	1.82	1.82	1.79	1.79	-2.19%	5,675,729
2026-01-05	1.82	1.83	1.82	1.83	+0.00%	1,992,579
2026-01-02	1.81	1.83	1.81	1.83	+0.55%	1,584,876
2025-12-31	1.81	1.83	1.81	1.82	-0.27%	2,690,076
2025-12-30	1.83	1.84	1.82	1.82	-0.27%	1,476,852
2025-12-29	1.82	1.83	1.82	1.83	+0.55%	1,838,762
2025-12-24	1.83	1.83	1.81	1.82	-0.82%	1,666,748
2025-12-23	1.82	1.84	1.81	1.83	+0.55%	2,413,391
2025-12-22	1.82	1.84	1.82	1.82	-0.82%	3,557,177
2025-12-19	1.83	1.88	1.83	1.84	+1.38%	14,771,174
2025-12-18	1.80	1.84	1.80	1.81	+0.00%	8,206,211
2025-12-17	1.83	1.84	1.81	1.81	-1.09%	4,084,603
2025-12-16	1.80	1.84	1.80	1.83	+1.38%	4,441,093
2025-12-15	1.83	1.84	1.79	1.81	-1.90%	5,004,681
2025-12-12	1.83	1.86	1.81	1.84	+1.37%	12,726,020
2025-12-11	1.82	1.83	1.81	1.82	+1.11%	4,061,925
2025-12-10	1.76	1.80	1.76	1.80	+1.69%	4,349,741
2025-12-09	1.77	1.78	1.76	1.77	-0.56%	2,561,429
2025-12-08	1.74	1.79	1.74	1.78	+0.00%	3,438,356
2025-12-05	1.75	1.80	1.74	1.78	+1.71%	6,810,687
2025-12-04	1.71	1.75	1.71	1.75	+2.34%	7,914,676
2025-12-03	1.69	1.71	1.69	1.71	-0.29%	3,693,839
2025-12-02	1.71	1.72	1.70	1.72	+0.29%	3,648,013
2025-12-01	1.72	1.75	1.71	1.71	-1.44%	3,694,502
2025-11-28	1.70	1.74	1.70	1.74	+1.46%	5,143,032
2025-11-27	1.69	1.71	1.68	1.71	+0.88%	7,767,784
2025-11-26	1.67	1.72	1.66	1.70	+2.42%	7,325,618
2025-11-25	1.63	1.67	1.63	1.66	+0.61%	2,887,919
2025-11-24	1.65	1.67	1.65	1.65	+0.61%	4,096,629
2025-11-21	1.61	1.65	1.60	1.64	-0.91%	4,448,071
2025-11-20	1.61	1.66	1.61	1.65	+2.17%	4,502,770
2025-11-19	1.63	1.64	1.59	1.61	-1.22%	4,280,443
2025-11-18	1.64	1.65	1.61	1.64	-1.51%	5,239,878
2025-11-17	1.63	1.66	1.63	1.66	+0.61%	2,675,774
2025-11-14	1.64	1.67	1.64	1.65	-0.90%	5,067,267
2025-11-13	1.69	1.69	1.65	1.67	-1.48%	4,224,186
2025-11-12	1.70	1.72	1.68	1.69	-0.29%	4,338,397
2025-11-11	1.72	1.72	1.68	1.70	-1.17%	4,075,776
2025-11-10	1.72	1.73	1.71	1.72	+0.59%	3,532,616
2025-11-07	1.73	1.75	1.69	1.71	-2.85%	5,834,200
2025-11-06	1.73	1.76	1.71	1.75	+1.74%	6,010,611
2025-11-05	1.75	1.76	1.72	1.73	-1.43%	4,013,073
2025-11-04	1.75	1.77	1.74	1.75	-0.57%	4,077,704
2025-11-03	1.78	1.79	1.75	1.76	-1.40%	5,634,935
2025-10-31	1.74	1.79	1.74	1.78	+3.18%	5,897,915
2025-10-30	1.74	1.76	1.73	1.73	-1.98%	4,302,859
2025-10-29	1.74	1.78	1.74	1.76	+0.00%	3,643,396
2025-10-28	1.78	1.79	1.74	1.76	-1.40%	9,801,329
2025-10-27	1.80	1.81	1.79	1.79	+0.00%	3,355,981
2025-10-24	1.80	1.80	1.77	1.79	-1.10%	5,786,887
2025-10-23	1.81	1.83	1.79	1.81	-0.28%	4,016,327

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+26.98%). 가장 약한 달: 2월 (-22.69%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.27%
2월-22.69%
3월-2.89%
4월+8.59%
5월+2.89%
6월+0.16%
7월+26.98%
8월+8.59%
9월+2.40%
10월+7.53%
11월-1.42%
12월+6.43%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

AMP Ltd (AMP.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.38. Closelook 데이터 레이크의 일별 가격 기록 기준.

AMP.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.67, 최저 1.14 (2026-10-16 기준).

AMP Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AMP.AU의 가장 강한 달은 7월(평균 +26.98%), 가장 약한 달은 2월(평균 -22.69%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.