Amcor Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 15.280 | 15.290 | 15.220 | 15.290 | 67.443 | 181,843 |
| 2024-06-06 | 15.350 | 15.390 | 15.290 | 15.380 | 67.840 | 289,345 |
| 2024-06-05 | 15.260 | 15.410 | 15.260 | 15.350 | 67.708 | 456,457 |
| 2024-06-04 | 15.200 | 15.260 | 15.190 | 15.240 | 67.222 | 169,827 |
| 2024-06-03 | 15.170 | 15.360 | 15.170 | 15.260 | 67.311 | 379,958 |
| 2024-05-31 | 14.850 | 14.910 | 14.800 | 14.840 | 65.458 | 381,593 |
| 2024-05-30 | 14.630 | 14.670 | 14.590 | 14.640 | 64.576 | 162,560 |
| 2024-05-29 | 14.800 | 14.845 | 14.690 | 14.690 | 64.796 | 686,087 |
| 2024-05-28 | 15.070 | 15.080 | 14.890 | 14.950 | 65.943 | 275,610 |
| 2024-05-27 | 15.030 | 15.080 | 14.900 | 15.070 | 66.473 | 263,154 |
| 2024-05-24 | 14.930 | 15.110 | 14.920 | 15.060 | 66.428 | 286,990 |
| 2024-05-23 | 15.250 | 15.250 | 15.120 | 15.220 | 67.134 | 325,801 |
| 2024-05-22 | 15.100 | 15.150 | 15.060 | 15.120 | 66.693 | 305,790 |
| 2024-05-21 | 15.000 | 15.100 | 14.920 | 15.100 | 66.605 | 487,960 |
| 2024-05-20 | 15.380 | 15.410 | 15.305 | 15.390 | 67.032 | 387,453 |
| 2024-05-17 | 15.480 | 15.500 | 15.430 | 15.470 | 67.380 | 394,992 |
| 2024-05-16 | 15.520 | 15.520 | 15.360 | 15.500 | 67.511 | 470,041 |
| 2024-05-15 | 15.780 | 15.790 | 15.620 | 15.670 | 68.251 | 253,013 |
| 2024-05-14 | 15.650 | 15.750 | 15.605 | 15.670 | 68.251 | 324,382 |
| 2024-05-13 | 15.640 | 15.695 | 15.630 | 15.690 | 68.339 | 362,339 |
| 2024-05-10 | 15.530 | 15.670 | 15.515 | 15.600 | 67.947 | 236,339 |
| 2024-05-09 | 15.450 | 15.550 | 15.450 | 15.480 | 67.424 | 197,075 |
| 2024-05-08 | 15.290 | 15.450 | 15.290 | 15.450 | 67.293 | 269,725 |
| 2024-05-07 | 15.160 | 15.260 | 15.100 | 15.230 | 66.335 | 200,447 |
| 2024-05-06 | 15.120 | 15.210 | 15.070 | 15.140 | 65.943 | 214,154 |
| 2024-05-03 | 15.020 | 15.165 | 15.000 | 15.120 | 65.856 | 580,074 |
| 2024-05-02 | 14.980 | 15.190 | 14.975 | 15.050 | 65.551 | 806,754 |
| 2024-05-01 | 14.000 | 14.450 | 13.990 | 14.450 | 62.938 | 732,759 |
| 2024-04-30 | 13.780 | 13.820 | 13.770 | 13.820 | 60.194 | 223,487 |
| 2024-04-29 | 13.720 | 13.820 | 13.720 | 13.810 | 60.150 | 249,531 |
| 2024-04-26 | 13.740 | 13.770 | 13.695 | 13.730 | 59.802 | 253,383 |
| 2024-04-24 | 13.850 | 13.935 | 13.800 | 13.810 | 60.150 | 400,448 |
| 2024-04-23 | 14.010 | 14.090 | 14.000 | 14.040 | 61.152 | 151,418 |
| 2024-04-22 | 13.920 | 14.090 | 13.920 | 14.070 | 61.283 | 417,409 |
| 2024-04-19 | 13.780 | 13.850 | 13.695 | 13.740 | 59.845 | 317,648 |
| 2024-04-18 | 13.730 | 13.790 | 13.720 | 13.730 | 59.802 | 174,823 |
| 2024-04-17 | 13.750 | 13.830 | 13.750 | 13.790 | 60.063 | 255,862 |
| 2024-04-16 | 13.780 | 13.890 | 13.735 | 13.870 | 60.411 | 526,768 |
| 2024-04-15 | 13.790 | 13.830 | 13.755 | 13.800 | 60.107 | 196,667 |
| 2024-04-12 | 13.880 | 13.940 | 13.850 | 13.890 | 60.499 | 169,842 |
| 2024-04-11 | 13.880 | 14.010 | 13.880 | 13.960 | 60.803 | 211,149 |
| 2024-04-10 | 14.040 | 14.160 | 14.040 | 14.120 | 61.500 | 403,951 |
| 2024-04-09 | 13.900 | 13.945 | 13.855 | 13.890 | 60.499 | 408,297 |
| 2024-04-08 | 13.980 | 14.030 | 13.945 | 14.010 | 61.021 | 227,356 |
| 2024-04-05 | 13.960 | 14.035 | 13.930 | 14.010 | 61.021 | 272,787 |
| 2024-04-04 | 14.050 | 14.060 | 13.985 | 14.030 | 61.108 | 374,816 |
| 2024-04-03 | 14.300 | 14.310 | 14.160 | 14.180 | 61.762 | 314,919 |
| 2024-04-02 | 14.460 | 14.490 | 14.400 | 14.420 | 62.807 | 366,599 |
| 2024-03-28 | 14.410 | 14.480 | 14.410 | 14.440 | 62.894 | 370,967 |
| 2024-03-27 | 14.080 | 14.160 | 14.040 | 14.150 | 61.631 | 347,537 |
| 2024-03-26 | 14.160 | 14.230 | 14.105 | 14.160 | 61.675 | 210,176 |
| 2024-03-25 | 14.170 | 14.250 | 14.160 | 14.200 | 61.849 | 267,261 |
| 2024-03-22 | 14.050 | 14.150 | 14.040 | 14.140 | 61.587 | 579,255 |
| 2024-03-21 | 13.890 | 14.010 | 13.890 | 13.950 | 60.760 | 735,951 |
| 2024-03-20 | 14.240 | 14.300 | 13.760 | 13.970 | 60.847 | 892,223 |
| 2024-03-19 | 14.340 | 14.470 | 14.320 | 14.440 | 62.894 | 124,159 |
| 2024-03-18 | 14.380 | 14.420 | 14.345 | 14.410 | 62.763 | 216,954 |
| 2024-03-15 | 14.320 | 14.380 | 14.290 | 14.310 | 62.328 | 320,428 |
| 2024-03-14 | 14.370 | 14.410 | 14.300 | 14.390 | 62.676 | 215,996 |
| 2024-03-13 | 14.390 | 14.440 | 14.350 | 14.400 | 62.720 | 294,408 |
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.