Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	16.680	16.730	16.590	16.650	68.855	279,022
2023-03-29	16.430	16.640	16.390	16.610	68.690	228,776
2023-03-28	16.550	16.580	16.480	16.510	68.276	374,631
2023-03-27	16.450	16.590	16.420	16.520	68.318	233,315
2023-03-24	16.230	16.370	16.160	16.340	67.573	353,646
2023-03-23	16.220	16.330	16.210	16.330	67.532	506,872
2023-03-22	16.440	16.470	16.390	16.430	67.945	326,145
2023-03-21	16.210	16.340	16.210	16.290	67.366	240,955
2023-03-20	16.050	16.080	15.940	16.070	66.457	352,998
2023-03-17	16.200	16.360	16.170	16.360	67.656	787,257
2023-03-16	16.100	16.270	16.090	16.240	67.160	1,216,492
2023-03-15	16.250	16.310	16.200	16.230	67.118	213,211
2023-03-14	16.180	16.250	16.070	16.160	66.829	520,825
2023-03-13	16.320	16.490	16.280	16.440	67.987	502,616
2023-03-10	16.530	16.590	16.420	16.470	68.111	465,314
2023-03-09	16.670	16.800	16.630	16.690	69.021	437,246
2023-03-08	16.550	16.760	16.540	16.620	68.731	302,802
2023-03-07	16.490	16.690	16.460	16.630	68.773	382,318
2023-03-06	16.560	16.665	16.520	16.590	68.607	259,853
2023-03-03	16.600	16.670	16.550	16.560	68.483	159,687
2023-03-02	16.560	16.600	16.470	16.530	68.359	261,787
2023-03-01	16.460	16.590	16.380	16.550	68.442	227,524
2023-02-28	16.690	16.720	16.530	16.530	68.359	406,111
2023-02-27	16.780	16.940	16.740	16.920	69.256	522,563
2023-02-24	16.550	16.680	16.510	16.550	67.742	311,289
2023-02-23	16.420	16.520	16.390	16.450	67.333	310,329
2023-02-22	16.110	16.330	16.040	16.270	66.596	367,348
2023-02-21	16.530	16.560	16.480	16.490	67.496	206,685
2023-02-20	16.590	16.640	16.520	16.640	68.110	170,358
2023-02-17	16.610	16.640	16.530	16.590	67.906	268,737
2023-02-16	16.640	16.840	16.620	16.760	68.601	355,813
2023-02-15	16.400	16.460	16.300	16.450	67.333	369,164
2023-02-14	16.410	16.560	16.400	16.440	67.292	389,280
2023-02-13	16.310	16.430	16.250	16.280	66.637	289,080
2023-02-10	16.200	16.280	16.170	16.190	66.268	295,969
2023-02-09	16.170	16.400	16.090	16.280	66.637	710,444
2023-02-08	16.730	16.830	16.450	16.700	68.356	1,012,204
2023-02-07	17.350	17.435	17.270	17.270	70.689	387,794
2023-02-06	17.210	17.380	17.200	17.300	70.812	283,520
2023-02-03	17.200	17.385	17.180	17.310	70.853	347,079
2023-02-02	17.070	17.070	16.840	16.960	69.420	312,876
2023-02-01	17.040	17.130	17.005	17.040	69.748	315,544
2023-01-31	16.760	16.830	16.730	16.790	68.724	306,895
2023-01-30	16.860	16.890	16.750	16.780	68.683	229,344
2023-01-27	16.820	16.890	16.740	16.840	68.929	480,010
2023-01-25	16.700	16.780	16.550	16.740	68.520	548,095
2023-01-24	17.150	17.150	16.940	17.020	69.666	267,905
2023-01-23	17.070	17.150	16.970	17.090	69.952	297,839
2023-01-20	17.110	17.120	16.890	17.000	69.584	465,161
2023-01-19	17.150	17.370	17.080	17.310	70.853	393,521
2023-01-18	17.420	17.500	17.280	17.500	71.630	308,182
2023-01-17	17.490	17.710	17.490	17.640	72.203	283,862
2023-01-16	17.440	17.540	17.390	17.510	71.671	245,771
2023-01-13	17.590	17.600	17.350	17.450	71.426	358,312
2023-01-12	17.690	17.740	17.580	17.690	72.408	189,144
2023-01-11	17.590	17.640	17.540	17.640	72.203	146,471
2023-01-10	17.620	17.720	17.580	17.710	72.490	129,185
2023-01-09	17.600	17.780	17.580	17.660	72.285	150,394
2023-01-06	17.610	17.670	17.550	17.550	71.835	194,978
2023-01-05	17.560	17.600	17.490	17.500	71.630	220,676

← NewerPage 16 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.