Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	14.990	15.130	14.990	15.090	63.157	452,947
2023-06-27	14.910	14.960	14.840	14.850	62.152	246,536
2023-06-26	14.810	14.840	14.780	14.800	61.943	246,228
2023-06-23	14.860	14.880	14.810	14.820	62.027	468,803
2023-06-22	14.970	14.970	14.830	14.850	62.152	424,032
2023-06-21	15.100	15.130	15.030	15.080	63.115	397,898
2023-06-20	15.150	15.310	15.145	15.260	63.868	292,195
2023-06-19	15.060	15.150	15.060	15.120	63.282	307,486
2023-06-16	14.980	14.990	14.890	14.890	62.320	500,908
2023-06-15	15.000	15.060	14.930	15.000	62.780	415,756
2023-06-14	15.000	15.070	14.970	15.020	62.864	282,350
2023-06-13	14.900	14.930	14.820	14.840	62.111	194,163
2023-06-09	14.990	15.010	14.925	14.940	62.529	585,640
2023-06-08	15.170	15.220	15.080	15.090	63.157	571,376
2023-06-07	15.080	15.100	14.950	14.950	62.571	318,323
2023-06-06	15.030	15.130	14.990	15.030	62.906	511,635
2023-06-05	15.070	15.220	15.070	15.120	63.282	584,227
2023-06-02	14.850	14.850	14.710	14.710	61.566	293,849
2023-06-01	14.860	15.000	14.840	14.940	62.529	465,929
2023-05-31	15.000	15.030	14.930	14.950	62.571	394,542
2023-05-30	15.110	15.180	15.050	15.140	63.366	508,618
2023-05-29	15.100	15.130	15.030	15.110	63.241	238,150
2023-05-26	15.070	15.130	15.065	15.090	63.157	194,431
2023-05-25	15.140	15.250	15.140	15.190	63.575	551,525
2023-05-24	15.290	15.310	15.230	15.260	63.868	337,271
2023-05-23	15.250	15.300	15.170	15.200	63.617	257,396
2023-05-22	15.430	15.510	15.380	15.460	63.934	221,164
2023-05-19	15.340	15.470	15.320	15.440	63.851	297,247
2023-05-18	15.350	15.450	15.330	15.360	63.521	226,163
2023-05-17	15.390	15.390	15.285	15.320	63.355	254,373
2023-05-16	15.400	15.525	15.400	15.440	63.851	317,155
2023-05-15	15.440	15.530	15.400	15.480	64.017	274,887
2023-05-12	15.380	15.470	15.380	15.440	63.851	248,393
2023-05-11	15.250	15.360	15.250	15.310	63.314	439,664
2023-05-10	15.210	15.300	15.210	15.230	62.983	418,670
2023-05-09	15.370	15.430	15.320	15.320	63.355	447,053
2023-05-08	15.440	15.520	15.390	15.400	63.686	436,617
2023-05-05	15.160	15.380	15.110	15.220	62.942	722,328
2023-05-04	14.940	15.190	14.940	15.030	62.156	835,313
2023-05-03	15.570	15.650	14.680	14.910	61.660	2,076,185
2023-05-02	16.580	16.690	16.480	16.480	68.152	586,257
2023-05-01	16.580	16.630	16.500	16.500	68.235	334,428
2023-04-28	16.400	16.450	16.350	16.400	67.821	370,072
2023-04-27	16.290	16.320	16.190	16.300	67.408	425,473
2023-04-26	16.410	16.565	16.370	16.490	68.194	525,671
2023-04-24	16.540	16.620	16.470	16.580	68.566	270,566
2023-04-21	16.410	16.540	16.340	16.500	68.235	1,573,375
2023-04-20	16.500	16.560	16.460	16.540	68.400	657,226
2023-04-19	16.600	16.630	16.520	16.540	68.400	437,921
2023-04-18	16.510	16.535	16.430	16.500	68.235	305,600
2023-04-17	16.510	16.570	16.480	16.550	68.442	204,438
2023-04-14	16.510	16.540	16.450	16.480	68.152	161,204
2023-04-13	16.450	16.525	16.440	16.510	68.276	267,862
2023-04-12	16.570	16.640	16.450	16.490	68.194	379,522
2023-04-11	16.790	16.820	16.620	16.660	68.897	293,474
2023-04-06	16.790	16.840	16.750	16.780	69.393	199,069
2023-04-05	16.670	16.730	16.620	16.720	69.145	228,920
2023-04-04	16.670	16.770	16.640	16.750	69.269	297,590
2023-04-03	16.960	17.070	16.870	16.870	69.765	411,970
2023-03-31	16.660	16.730	16.610	16.690	69.021	334,846

← NewerPage 15 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.