Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	17.150	17.320	17.120	17.120	69.306	323,034
2022-10-06	17.090	17.170	16.980	17.170	69.509	439,442
2022-10-05	17.300	17.340	17.160	17.200	69.630	350,491
2022-10-04	16.890	17.100	16.890	17.060	69.063	408,196
2022-10-03	16.710	16.800	16.620	16.680	67.525	191,401
2022-09-30	16.630	16.735	16.580	16.640	67.363	454,704
2022-09-29	16.700	16.860	16.700	16.800	68.011	315,514
2022-09-28	16.640	16.650	16.470	16.580	67.120	432,414
2022-09-27	16.720	16.800	16.660	16.730	67.727	414,352
2022-09-26	16.460	16.890	16.460	16.810	68.051	473,376
2022-09-23	16.860	16.900	16.660	16.770	67.889	415,823
2022-09-21	17.120	17.160	16.950	17.000	68.820	468,236
2022-09-20	17.510	17.570	17.380	17.380	70.359	418,838
2022-09-19	17.350	17.380	17.170	17.260	69.873	482,583
2022-09-16	17.450	17.570	17.430	17.490	70.804	2,157,617
2022-09-15	17.460	17.570	17.360	17.500	70.845	619,274
2022-09-14	17.700	17.820	17.550	17.700	71.654	435,227
2022-09-13	17.940	18.035	17.890	17.990	72.828	424,291
2022-09-12	17.870	18.000	17.770	17.940	72.626	430,584
2022-09-09	17.900	17.980	17.810	17.820	72.140	395,257
2022-09-08	17.840	17.950	17.790	17.890	72.423	547,625
2022-09-07	17.360	17.430	17.270	17.350	70.237	460,446
2022-09-06	17.630	17.710	17.525	17.580	70.470	370,536
2022-09-05	17.680	17.810	17.615	17.700	70.951	312,260
2022-09-02	17.600	17.710	17.570	17.640	70.710	201,205
2022-09-01	17.520	17.610	17.400	17.500	70.149	483,857
2022-08-31	17.820	17.940	17.790	17.820	71.432	339,306
2022-08-30	17.820	17.880	17.710	17.810	71.392	410,930
2022-08-29	18.010	18.110	17.930	18.070	72.434	308,547
2022-08-26	18.460	18.560	18.440	18.510	74.198	370,850
2022-08-25	18.280	18.320	18.220	18.280	73.276	380,993
2022-08-24	18.130	18.175	18.090	18.150	72.755	368,115
2022-08-23	18.140	18.230	18.100	18.200	72.955	579,246
2022-08-22	18.090	18.090	17.940	17.950	71.953	329,992
2022-08-19	18.270	18.370	18.145	18.220	73.035	1,045,941
2022-08-18	18.520	18.590	18.280	18.550	74.358	607,743
2022-08-17	18.800	19.030	18.770	18.770	75.240	692,412
2022-08-16	18.450	18.700	18.450	18.450	73.957	575,979
2022-08-15	17.910	18.030	17.900	17.950	71.953	243,676
2022-08-12	17.730	17.860	17.660	17.700	70.951	366,105
2022-08-11	17.990	18.030	17.850	17.940	71.913	388,586
2022-08-10	17.750	17.900	17.750	17.880	71.672	284,368
2022-08-09	17.690	17.735	17.600	17.690	70.911	473,196
2022-08-08	17.680	17.740	17.590	17.640	70.710	371,040
2022-08-05	17.980	18.040	17.630	17.870	71.632	716,756
2022-08-04	18.370	18.380	18.210	18.280	73.276	310,390
2022-08-03	18.450	18.460	18.230	18.280	73.276	486,367
2022-08-02	18.500	18.650	18.460	18.650	74.759	312,733
2022-08-01	18.540	18.580	18.430	18.580	74.478	379,237
2022-07-29	18.610	18.640	18.490	18.490	74.117	644,566
2022-07-28	18.460	18.480	18.270	18.300	73.356	463,575
2022-07-27	18.440	18.610	18.335	18.570	74.438	584,052
2022-07-26	18.230	18.290	18.170	18.250	73.155	352,066
2022-07-25	18.150	18.280	18.140	18.260	73.196	303,142
2022-07-22	18.180	18.290	18.090	18.110	72.594	954,879
2022-07-21	18.010	18.050	17.895	17.970	72.033	620,268
2022-07-20	18.250	18.320	18.110	18.120	72.634	722,290
2022-07-19	18.120	18.210	18.000	18.000	72.153	760,912
2022-07-18	18.340	18.380	18.220	18.360	73.596	375,935
2022-07-15	18.330	18.420	18.280	18.390	73.717	689,097

← NewerPage 18 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.