Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	14.300	14.360	14.200	14.240	60.348	337,340
2023-09-19	14.470	14.490	14.360	14.370	60.899	275,915
2023-09-18	14.560	14.580	14.500	14.510	61.492	304,860
2023-09-15	14.850	14.870	14.700	14.700	62.297	907,789
2023-09-14	14.420	14.600	14.350	14.600	61.874	499,892
2023-09-13	14.660	14.700	14.600	14.610	61.916	273,124
2023-09-12	14.670	14.800	14.670	14.740	62.467	364,836
2023-09-11	14.520	14.610	14.475	14.600	61.874	277,013
2023-09-08	14.390	14.480	14.310	14.480	61.365	384,966
2023-09-07	14.530	14.600	14.480	14.500	61.450	284,103
2023-09-06	14.720	14.770	14.660	14.670	62.170	335,363
2023-09-05	15.080	15.130	15.040	15.130	63.324	466,522
2023-09-04	15.130	15.170	15.090	15.110	63.241	141,944
2023-09-01	15.110	15.110	14.985	15.010	62.822	226,481
2023-08-31	15.010	15.165	15.000	15.100	63.199	378,012
2023-08-30	15.060	15.220	15.060	15.150	63.408	521,081
2023-08-29	14.840	15.010	14.810	15.010	62.822	456,225
2023-08-28	14.730	14.880	14.670	14.880	62.278	358,334
2023-08-25	14.520	14.690	14.520	14.590	61.064	239,459
2023-08-24	14.520	14.560	14.500	14.530	60.813	270,093
2023-08-23	14.500	14.570	14.440	14.520	60.771	237,077
2023-08-22	14.770	14.770	14.600	14.640	61.273	472,762
2023-08-21	14.810	14.910	14.810	14.880	62.278	406,763
2023-08-18	14.850	14.970	14.710	14.960	62.613	935,555
2023-08-17	14.510	14.510	14.060	14.170	59.306	687,981
2023-08-16	14.710	14.720	14.570	14.590	61.064	529,530
2023-08-15	14.850	14.900	14.815	14.850	62.152	359,291
2023-08-14	14.860	14.900	14.820	14.840	62.111	323,525
2023-08-11	14.940	15.000	14.790	14.830	62.069	708,540
2023-08-10	14.900	14.950	14.860	14.940	62.529	311,152
2023-08-09	14.880	14.940	14.800	14.940	62.529	286,064
2023-08-08	15.030	15.050	14.975	15.010	62.822	510,976
2023-08-07	14.940	15.020	14.940	14.980	62.696	335,659
2023-08-04	14.870	14.970	14.820	14.950	62.571	229,756
2023-08-03	15.020	15.060	14.970	15.000	62.780	247,491
2023-08-02	15.100	15.130	15.010	15.010	62.822	296,806
2023-08-01	15.280	15.320	15.220	15.300	64.036	460,903
2023-07-31	15.320	15.360	15.270	15.310	64.078	320,842
2023-07-28	15.150	15.270	15.100	15.260	63.868	437,791
2023-07-27	15.050	15.120	14.990	15.090	63.157	300,235
2023-07-26	14.960	15.060	14.920	15.050	62.989	295,497
2023-07-25	14.910	14.960	14.890	14.900	62.362	264,723
2023-07-24	14.850	14.930	14.830	14.890	62.320	272,505
2023-07-21	14.620	14.750	14.620	14.740	61.692	216,813
2023-07-20	14.740	14.740	14.620	14.620	61.190	192,751
2023-07-19	14.570	14.630	14.550	14.590	61.064	176,968
2023-07-18	14.520	14.540	14.450	14.490	60.646	283,310
2023-07-17	14.600	14.610	14.540	14.580	61.022	178,952
2023-07-14	14.510	14.600	14.500	14.590	61.064	326,896
2023-07-13	14.650	14.690	14.630	14.680	61.441	371,612
2023-07-12	14.780	14.780	14.620	14.650	61.315	313,735
2023-07-11	14.580	14.640	14.480	14.640	61.273	314,532
2023-07-10	14.770	14.860	14.770	14.800	61.943	319,608
2023-07-07	14.790	14.840	14.740	14.760	61.776	554,527
2023-07-06	14.720	14.720	14.540	14.660	61.357	753,254
2023-07-05	15.010	15.060	14.980	15.000	62.780	412,731
2023-07-04	15.050	15.110	14.980	15.070	63.073	376,916
2023-07-03	14.930	14.960	14.880	14.960	62.613	598,213
2023-06-30	14.910	14.930	14.860	14.860	62.194	371,907
2023-06-29	14.770	14.870	14.760	14.760	61.776	574,484

← NewerPage 14 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.