Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	17.700	17.700	17.470	17.500	71.630	295,686
2023-01-03	17.700	17.700	17.370	17.500	71.630	215,564
2022-12-30	17.830	17.870	17.700	17.700	72.449	206,442
2022-12-29	17.880	17.880	17.680	17.740	72.613	170,153
2022-12-28	17.970	17.990	17.820	17.920	73.350	109,744
2022-12-23	17.960	17.970	17.830	17.970	73.554	97,319
2022-12-22	18.110	18.150	18.020	18.020	73.759	217,061
2022-12-21	18.040	18.125	18.005	18.080	74.004	215,236
2022-12-20	17.910	18.050	17.840	17.940	73.431	224,552
2022-12-19	18.130	18.150	18.000	18.060	73.923	155,438
2022-12-16	18.240	18.300	18.160	18.240	74.659	1,030,965
2022-12-15	18.310	18.460	18.220	18.420	75.396	443,974
2022-12-14	18.310	18.450	18.220	18.380	75.232	334,880
2022-12-13	18.350	18.440	18.250	18.310	74.946	442,693
2022-12-12	18.070	18.320	18.070	18.230	74.618	389,683
2022-12-09	18.310	18.320	18.110	18.110	74.127	413,082
2022-12-08	18.000	18.190	17.990	18.130	74.209	245,834
2022-12-07	18.110	18.245	18.090	18.090	74.045	545,557
2022-12-06	18.240	18.270	18.110	18.130	74.209	394,770
2022-12-05	18.280	18.330	18.210	18.210	74.537	336,038
2022-12-02	18.130	18.250	18.110	18.140	74.250	277,105
2022-12-01	18.190	18.240	18.060	18.080	74.004	373,108
2022-11-30	17.980	18.080	17.950	17.970	73.554	398,537
2022-11-29	18.050	18.090	17.940	17.980	73.595	417,414
2022-11-28	17.960	18.030	17.850	17.950	73.472	265,036
2022-11-25	17.920	17.960	17.850	17.900	73.268	113,062
2022-11-24	17.930	17.935	17.760	17.850	73.063	285,579
2022-11-23	18.020	18.050	17.900	17.990	73.636	220,851
2022-11-22	17.900	18.090	17.850	17.850	73.063	354,519
2022-11-21	17.750	17.790	17.600	17.720	71.735	212,875
2022-11-18	17.650	17.710	17.580	17.610	71.290	373,197
2022-11-17	17.500	17.570	17.450	17.550	71.047	356,948
2022-11-16	17.420	17.550	17.420	17.550	71.047	272,800
2022-11-15	17.530	17.710	17.510	17.610	71.290	330,492
2022-11-14	17.450	17.500	17.350	17.480	70.764	380,844
2022-11-11	17.640	17.710	17.510	17.540	71.007	530,169
2022-11-10	17.170	17.430	17.150	17.370	70.318	336,388
2022-11-09	17.200	17.420	17.170	17.320	70.116	237,012
2022-11-08	17.200	17.320	17.170	17.280	69.954	299,870
2022-11-07	17.260	17.335	17.195	17.230	69.752	287,897
2022-11-04	17.150	17.250	17.090	17.200	69.630	326,612
2022-11-03	17.030	17.330	16.910	17.220	69.711	436,428
2022-11-02	17.800	17.840	17.270	17.380	70.359	633,484
2022-11-01	18.010	18.180	18.010	18.160	73.516	326,214
2022-10-31	18.180	18.240	18.070	18.090	73.233	522,406
2022-10-28	17.770	17.970	17.770	17.790	72.019	210,449
2022-10-27	17.820	17.890	17.730	17.780	71.978	303,843
2022-10-26	17.910	18.010	17.880	17.920	72.545	200,992
2022-10-25	17.810	18.020	17.810	17.970	72.747	297,541
2022-10-24	17.690	17.830	17.690	17.750	71.857	391,159
2022-10-21	17.390	17.410	17.270	17.300	70.035	491,452
2022-10-20	17.550	17.720	17.550	17.710	71.695	270,706
2022-10-19	17.740	17.910	17.700	17.740	71.816	255,569
2022-10-18	17.540	17.690	17.520	17.640	71.411	272,094
2022-10-17	17.360	17.500	17.350	17.430	70.561	362,509
2022-10-14	17.510	17.650	17.440	17.580	71.168	437,217
2022-10-13	16.920	16.930	16.780	16.810	68.051	373,943
2022-10-12	17.150	17.290	17.150	17.160	69.468	286,051
2022-10-11	17.190	17.290	17.140	17.170	69.509	507,324
2022-10-10	16.820	17.020	16.800	16.980	68.739	193,554

← NewerPage 17 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.