Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	14.450	14.490	14.390	14.440	62.051	263,543
2023-12-12	14.600	14.600	14.510	14.570	62.610	183,573
2023-12-11	14.620	14.735	14.580	14.600	62.739	324,873
2023-12-08	14.480	14.650	14.480	14.610	62.782	319,875
2023-12-07	14.370	14.420	14.310	14.380	61.793	189,535
2023-12-06	14.250	14.400	14.250	14.400	61.879	315,396
2023-12-05	14.300	14.300	14.210	14.240	61.192	328,132
2023-12-04	14.300	14.360	14.260	14.290	61.407	284,151
2023-12-01	14.250	14.270	14.170	14.240	61.192	278,751
2023-11-30	14.280	14.400	14.280	14.290	61.407	319,630
2023-11-29	14.070	14.130	14.010	14.130	60.719	469,846
2023-11-28	14.140	14.190	14.130	14.140	60.762	176,812
2023-11-27	14.170	14.210	14.090	14.110	60.633	174,757
2023-11-24	14.070	14.160	14.070	14.110	60.633	97,535
2023-11-23	14.130	14.185	14.080	14.090	60.547	218,126
2023-11-22	14.090	14.170	14.080	14.170	60.891	176,049
2023-11-21	14.150	14.170	14.060	14.090	60.547	312,724
2023-11-20	14.380	14.400	14.270	14.310	60.645	200,035
2023-11-17	14.350	14.420	14.320	14.360	60.857	204,747
2023-11-16	14.380	14.410	14.340	14.360	60.857	246,011
2023-11-15	14.250	14.310	14.235	14.310	60.645	221,091
2023-11-14	14.090	14.120	13.970	14.040	59.500	268,764
2023-11-13	14.180	14.220	14.070	14.090	59.712	352,958
2023-11-10	14.000	14.120	14.000	14.120	59.839	219,324
2023-11-09	14.150	14.245	14.130	14.180	60.094	306,513
2023-11-08	14.000	14.100	13.960	14.090	59.712	372,727
2023-11-07	13.910	14.030	13.910	13.980	59.246	226,121
2023-11-06	13.930	14.020	13.890	13.970	59.204	321,627
2023-11-03	13.670	13.790	13.630	13.790	58.441	822,237
2023-11-02	13.770	13.790	13.640	13.660	57.890	735,733
2023-11-01	13.900	14.280	13.880	14.080	59.670	623,133
2023-10-31	13.860	13.910	13.760	13.840	58.653	460,199
2023-10-30	13.600	13.690	13.600	13.630	57.763	190,295
2023-10-27	13.690	13.810	13.630	13.750	58.271	393,001
2023-10-26	13.460	13.560	13.460	13.560	57.466	563,998
2023-10-25	13.510	13.610	13.390	13.430	56.915	552,623
2023-10-24	13.430	13.465	13.345	13.380	56.703	298,282
2023-10-23	13.500	13.630	13.500	13.580	57.551	173,822
2023-10-20	13.660	13.660	13.510	13.610	57.678	465,601
2023-10-19	13.630	13.795	13.575	13.780	58.399	825,532
2023-10-18	13.950	13.960	13.780	13.800	58.483	810,588
2023-10-17	13.990	14.080	13.960	13.970	59.204	245,042
2023-10-16	13.800	13.905	13.780	13.890	58.865	251,137
2023-10-13	13.800	13.820	13.650	13.760	58.314	429,460
2023-10-12	14.000	14.090	14.000	14.050	59.543	420,251
2023-10-11	14.000	14.090	13.960	14.070	59.628	436,968
2023-10-10	14.070	14.115	14.010	14.110	59.797	346,831
2023-10-09	14.020	14.140	13.950	14.110	59.797	326,380
2023-10-06	14.080	14.100	14.010	14.040	59.500	426,221
2023-10-05	14.240	14.285	14.170	14.250	60.390	293,476
2023-10-04	14.170	14.220	14.040	14.120	59.839	511,035
2023-10-03	14.130	14.290	14.130	14.200	60.178	536,372
2023-10-02	14.290	14.300	14.210	14.210	60.221	155,183
2023-09-29	14.260	14.330	14.250	14.250	60.390	190,557
2023-09-28	14.250	14.270	14.170	14.240	60.348	160,183
2023-09-27	14.190	14.320	14.140	14.280	60.517	207,570
2023-09-26	14.300	14.330	14.205	14.260	60.433	127,004
2023-09-25	14.100	14.230	14.060	14.230	60.306	230,948
2023-09-22	14.060	14.270	14.060	14.250	60.390	372,325
2023-09-21	14.280	14.350	14.235	14.280	60.517	468,848

← NewerPage 13 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.