Amcor Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	14.280	14.440	14.260	14.420	62.807	502,369
2024-03-11	14.070	14.180	14.060	14.140	61.587	311,964
2024-03-08	14.160	14.230	14.150	14.150	61.631	357,078
2024-03-07	14.070	14.120	14.000	14.060	61.239	396,650
2024-03-06	14.100	14.160	14.070	14.150	61.631	190,319
2024-03-05	14.040	14.150	14.030	14.140	61.587	360,868
2024-03-04	13.870	13.970	13.810	13.970	60.847	497,051
2024-03-01	13.920	14.040	13.900	14.040	61.152	728,331
2024-02-29	13.710	13.815	13.660	13.670	59.540	854,627
2024-02-28	13.780	13.800	13.660	13.760	59.932	570,559
2024-02-27	13.820	13.970	13.770	13.890	60.499	572,588
2024-02-26	14.190	14.200	14.040	14.160	60.848	362,508
2024-02-23	14.120	14.180	14.050	14.160	60.848	362,694
2024-02-22	14.030	14.180	14.030	14.170	60.891	526,020
2024-02-21	13.860	14.005	13.860	13.960	59.988	552,902
2024-02-20	13.800	13.840	13.740	13.810	59.344	159,250
2024-02-19	13.820	13.870	13.760	13.800	59.301	290,771
2024-02-16	13.860	13.880	13.720	13.820	59.387	500,968
2024-02-15	13.760	13.840	13.720	13.790	59.258	382,361
2024-02-14	13.800	13.860	13.710	13.780	59.215	587,891
2024-02-13	14.050	14.130	14.000	14.090	60.547	296,935
2024-02-12	13.980	14.040	13.900	13.980	60.074	590,946
2024-02-09	14.150	14.240	13.990	14.010	60.203	940,928
2024-02-08	14.400	14.500	14.270	14.380	61.793	841,619
2024-02-07	14.270	15.010	14.230	14.520	62.395	1,516,947
2024-02-06	14.300	14.360	14.230	14.320	61.535	485,798
2024-02-05	14.430	14.540	14.425	14.480	62.223	688,810
2024-02-02	14.400	14.525	14.400	14.520	62.395	367,073
2024-02-01	14.410	14.490	14.330	14.420	61.965	423,257
2024-01-31	14.410	14.600	14.320	14.600	62.739	762,969
2024-01-30	14.420	14.485	14.390	14.440	62.051	326,379
2024-01-29	14.380	14.580	14.360	14.480	62.223	554,732
2024-01-25	14.160	14.175	13.990	14.100	60.590	562,937
2024-01-24	14.370	14.375	14.210	14.330	61.578	909,276
2024-01-23	14.380	14.420	14.320	14.340	61.621	247,345
2024-01-22	14.370	14.380	14.285	14.340	61.621	232,134
2024-01-19	14.430	14.450	14.255	14.270	61.321	280,699
2024-01-18	14.450	14.490	14.400	14.420	61.965	298,868
2024-01-17	14.540	14.550	14.505	14.530	62.438	234,019
2024-01-16	14.480	14.510	14.425	14.500	62.309	367,995
2024-01-15	14.610	14.620	14.520	14.540	62.481	113,788
2024-01-12	14.670	14.680	14.600	14.650	62.953	375,642
2024-01-11	14.580	14.580	14.470	14.490	62.266	212,827
2024-01-10	14.590	14.600	14.480	14.500	62.309	239,225
2024-01-09	14.540	14.540	14.460	14.480	62.223	230,329
2024-01-08	14.450	14.510	14.340	14.410	61.922	428,705
2024-01-05	14.280	14.350	14.240	14.270	61.321	377,708
2024-01-04	14.250	14.270	14.120	14.160	60.848	208,312
2024-01-03	14.310	14.450	14.280	14.280	61.364	470,214
2024-01-02	14.170	14.220	14.130	14.160	60.848	133,396
2023-12-29	14.220	14.280	14.180	14.210	61.063	126,077
2023-12-28	14.210	14.270	14.200	14.270	61.321	204,684
2023-12-27	14.250	14.350	14.210	14.310	61.492	201,254
2023-12-22	14.300	14.340	14.210	14.230	61.149	410,061
2023-12-21	14.450	14.450	14.280	14.280	61.364	432,053
2023-12-20	14.490	14.530	14.460	14.520	62.395	324,116
2023-12-19	14.540	14.560	14.470	14.510	62.352	208,721
2023-12-18	14.330	14.470	14.310	14.470	62.180	376,992
2023-12-15	14.550	14.610	14.520	14.610	62.782	694,824
2023-12-14	14.600	14.650	14.560	14.560	62.567	447,328

← NewerPage 12 of 22 · 1,265 trading daysOlder →

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.