Amcor Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 16.840 | 16.940 | 16.830 | 16.840 | 74.280 | 281,883 |
| 2024-08-30 | 16.630 | 16.690 | 16.600 | 16.690 | 73.618 | 274,207 |
| 2024-08-29 | 16.560 | 16.600 | 16.480 | 16.550 | 73.001 | 155,533 |
| 2024-08-28 | 16.400 | 16.560 | 16.390 | 16.530 | 72.913 | 386,873 |
| 2024-08-27 | 16.450 | 16.510 | 16.430 | 16.460 | 72.604 | 229,572 |
| 2024-08-26 | 16.330 | 16.380 | 16.280 | 16.350 | 72.119 | 223,339 |
| 2024-08-23 | 16.200 | 16.380 | 16.200 | 16.360 | 72.163 | 239,856 |
| 2024-08-22 | 16.230 | 16.250 | 16.140 | 16.180 | 71.369 | 252,910 |
| 2024-08-21 | 16.040 | 16.090 | 15.940 | 16.040 | 70.751 | 359,700 |
| 2024-08-20 | 15.750 | 15.790 | 15.710 | 15.790 | 69.648 | 194,963 |
| 2024-08-19 | 15.590 | 15.705 | 15.530 | 15.670 | 69.119 | 347,502 |
| 2024-08-16 | 16.010 | 16.180 | 15.580 | 15.690 | 69.207 | 848,390 |
| 2024-08-15 | 16.070 | 16.260 | 16.070 | 16.140 | 71.192 | 290,119 |
| 2024-08-14 | 16.160 | 16.260 | 16.090 | 16.160 | 71.280 | 202,470 |
| 2024-08-13 | 15.950 | 16.065 | 15.880 | 16.030 | 70.707 | 304,493 |
| 2024-08-12 | 16.090 | 16.110 | 16.020 | 16.070 | 70.883 | 254,276 |
| 2024-08-09 | 16.110 | 16.250 | 16.110 | 16.200 | 71.457 | 461,015 |
| 2024-08-08 | 15.940 | 16.030 | 15.930 | 16.030 | 70.707 | 239,848 |
| 2024-08-07 | 15.980 | 16.160 | 15.980 | 16.060 | 70.839 | 201,956 |
| 2024-08-06 | 15.820 | 16.070 | 15.800 | 16.010 | 70.619 | 242,823 |
| 2024-08-05 | 15.950 | 16.040 | 15.870 | 15.930 | 70.266 | 283,415 |
| 2024-08-02 | 16.140 | 16.190 | 16.070 | 16.090 | 70.972 | 438,563 |
| 2024-08-01 | 16.200 | 16.220 | 16.130 | 16.170 | 71.325 | 207,765 |
| 2024-07-31 | 16.030 | 16.190 | 15.990 | 16.190 | 71.413 | 381,171 |
| 2024-07-30 | 15.880 | 15.950 | 15.850 | 15.900 | 70.134 | 176,591 |
| 2024-07-29 | 15.830 | 15.985 | 15.800 | 15.970 | 70.442 | 307,957 |
| 2024-07-26 | 15.540 | 15.690 | 15.530 | 15.670 | 69.119 | 452,216 |
| 2024-07-25 | 15.230 | 15.370 | 15.220 | 15.310 | 67.531 | 818,880 |
| 2024-07-24 | 15.180 | 15.300 | 15.180 | 15.240 | 67.222 | 215,681 |
| 2024-07-23 | 15.250 | 15.270 | 15.220 | 15.260 | 67.311 | 259,412 |
| 2024-07-22 | 15.120 | 15.120 | 15.040 | 15.110 | 66.649 | 291,994 |
| 2024-07-19 | 15.380 | 15.380 | 15.280 | 15.360 | 67.752 | 545,426 |
| 2024-07-18 | 15.250 | 15.460 | 15.240 | 15.410 | 67.972 | 512,592 |
| 2024-07-17 | 14.940 | 15.105 | 14.920 | 15.080 | 66.517 | 427,516 |
| 2024-07-16 | 14.610 | 14.700 | 14.570 | 14.660 | 64.664 | 207,908 |
| 2024-07-15 | 14.660 | 14.720 | 14.600 | 14.660 | 64.664 | 178,465 |
| 2024-07-12 | 14.500 | 14.615 | 14.500 | 14.580 | 64.311 | 215,058 |
| 2024-07-11 | 14.450 | 14.500 | 14.390 | 14.410 | 63.561 | 458,293 |
| 2024-07-10 | 14.220 | 14.270 | 14.140 | 14.200 | 62.635 | 308,964 |
| 2024-07-09 | 14.330 | 14.360 | 14.250 | 14.290 | 63.032 | 166,467 |
| 2024-07-08 | 14.140 | 14.180 | 14.100 | 14.170 | 62.503 | 414,151 |
| 2024-07-05 | 14.380 | 14.420 | 14.340 | 14.360 | 63.341 | 194,554 |
| 2024-07-04 | 14.390 | 14.440 | 14.360 | 14.440 | 63.694 | 223,909 |
| 2024-07-03 | 14.460 | 14.460 | 14.380 | 14.400 | 63.517 | 261,628 |
| 2024-07-02 | 14.470 | 14.520 | 14.405 | 14.470 | 63.826 | 195,346 |
| 2024-07-01 | 14.670 | 14.680 | 14.585 | 14.660 | 64.664 | 218,121 |
| 2024-06-28 | 14.800 | 14.890 | 14.750 | 14.890 | 65.679 | 270,514 |
| 2024-06-27 | 14.740 | 14.870 | 14.730 | 14.870 | 65.590 | 179,174 |
| 2024-06-26 | 14.880 | 14.950 | 14.870 | 14.910 | 65.767 | 292,603 |
| 2024-06-25 | 14.990 | 15.060 | 14.970 | 15.020 | 66.252 | 295,322 |
| 2024-06-24 | 14.970 | 15.030 | 14.850 | 14.880 | 65.635 | 341,834 |
| 2024-06-21 | 14.870 | 14.890 | 14.790 | 14.840 | 65.458 | 1,206,472 |
| 2024-06-20 | 14.950 | 14.980 | 14.855 | 14.940 | 65.899 | 248,472 |
| 2024-06-19 | 14.990 | 15.010 | 14.910 | 14.930 | 65.855 | 275,322 |
| 2024-06-18 | 15.090 | 15.140 | 15.020 | 15.060 | 66.428 | 208,422 |
| 2024-06-17 | 15.050 | 15.140 | 15.040 | 15.130 | 66.737 | 157,470 |
| 2024-06-14 | 15.070 | 15.150 | 15.060 | 15.130 | 66.737 | 313,676 |
| 2024-06-13 | 15.070 | 15.110 | 15.040 | 15.080 | 66.517 | 200,832 |
| 2024-06-12 | 15.040 | 15.185 | 15.040 | 15.080 | 66.517 | 330,266 |
| 2024-06-11 | 14.980 | 15.080 | 14.910 | 15.080 | 66.517 | 463,409 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.9200 CHF |
| 2026-05-27 | 0.9100 CHF |
| 2026-02-24 | 0.9300 CHF |
| 2025-11-27 | 0.1978 CHF |
| 2025-09-04 | 0.1959 CHF |
| 2025-05-21 | 0.1997 CHF |
| 2025-02-25 | 0.2040 CHF |
| 2024-11-20 | 0.1919 CHF |
| 2024-09-05 | 0.1901 CHF |
| 2024-05-21 | 0.1932 CHF |
| 2024-02-27 | 0.1898 CHF |
| 2023-11-21 | 0.1973 CHF |
| 2023-09-06 | 0.1877 CHF |
| 2023-05-23 | 0.1843 CHF |
| 2023-02-28 | 0.1730 CHF |
| 2022-11-22 | 0.1944 CHF |
| 2022-09-07 | 0.1726 CHF |
| 2022-05-24 | 0.1668 CHF |
| 2022-02-22 | 0.1685 CHF |
| 2021-11-23 | 0.1601 CHF |
| 2021-09-07 | 0.1593 CHF |
| 2021-05-25 | 0.1512 CHF |
| 2021-02-23 | 0.1521 CHF |
| 2020-11-23 | 0.1655 CHF |
| 2020-09-02 | 0.1600 CHF |
| 2020-05-27 | 0.1770 CHF |
| 2020-03-03 | 0.1710 CHF |
| 2019-11-27 | 0.1670 CHF |
| 2019-09-10 | 0.1773 CHF |
| 2019-04-26 | 0.1680 CHF |
| 2019-03-04 | 0.2978 CHF |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.