Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	18.270	18.300	18.180	18.240	73.115	287,236
2022-07-13	18.440	18.480	18.340	18.350	73.556	449,598
2022-07-12	18.610	18.700	18.450	18.500	74.158	1,007,293
2022-07-11	18.150	18.180	18.070	18.070	72.434	238,561
2022-07-08	18.430	18.450	18.250	18.320	73.436	402,225
2022-07-07	18.500	18.690	18.400	18.400	73.757	549,141
2022-07-06	18.210	18.360	18.210	18.220	73.035	231,463
2022-07-05	18.250	18.360	18.220	18.250	73.155	319,754
2022-07-04	18.340	18.345	18.230	18.250	73.155	319,657
2022-07-01	18.050	18.050	17.890	17.930	71.873	353,862
2022-06-30	18.120	18.250	18.040	18.040	72.314	731,796
2022-06-29	17.800	18.070	17.790	18.000	72.153	592,833
2022-06-28	17.820	17.930	17.780	17.920	71.833	280,395
2022-06-27	17.800	17.920	17.770	17.810	71.392	542,507
2022-06-24	17.190	17.390	17.160	17.350	69.548	491,879
2022-06-23	17.130	17.260	17.090	17.130	68.666	554,528
2022-06-22	17.030	17.130	16.990	16.990	68.105	636,537
2022-06-21	17.080	17.080	16.840	16.970	68.025	349,835
2022-06-20	16.910	17.050	16.820	16.890	67.704	673,613
2022-06-17	16.720	16.880	16.660	16.790	67.303	1,488,802
2022-06-16	17.240	17.320	17.160	17.200	68.946	740,945
2022-06-15	17.600	17.630	17.350	17.400	69.748	1,335,070
2022-06-14	17.740	17.830	17.640	17.760	71.191	1,414,757
2022-06-10	18.500	18.600	18.405	18.430	73.877	477,921
2022-06-09	18.500	18.560	18.410	18.480	74.077	499,564
2022-06-08	18.550	18.730	18.550	18.620	74.639	555,240
2022-06-07	18.610	18.680	18.330	18.390	73.717	669,161
2022-06-06	18.500	18.670	18.500	18.670	74.839	297,134
2022-06-03	18.490	18.510	18.375	18.420	73.837	607,186
2022-06-02	18.310	18.460	18.280	18.400	73.757	349,826
2022-06-01	18.250	18.430	18.250	18.370	73.636	432,289
2022-05-31	18.500	18.560	18.330	18.330	73.476	531,997
2022-05-30	18.600	18.600	18.460	18.540	74.318	307,457
2022-05-27	18.440	18.550	18.330	18.390	73.717	389,690
2022-05-26	18.230	18.330	18.200	18.270	73.236	458,577
2022-05-25	18.180	18.290	18.100	18.190	72.915	477,831
2022-05-24	18.160	18.250	18.050	18.160	72.795	708,318
2022-05-23	18.390	18.440	18.300	18.360	72.928	758,562
2022-05-20	18.350	18.500	18.350	18.400	73.087	1,357,911
2022-05-19	18.250	18.320	18.150	18.260	72.531	1,328,831
2022-05-18	18.890	18.980	18.670	18.690	74.239	1,094,509
2022-05-17	18.510	18.630	18.490	18.540	73.643	473,819
2022-05-16	18.350	18.510	18.245	18.470	73.365	637,236
2022-05-13	18.200	18.400	18.200	18.330	72.809	1,126,328
2022-05-12	18.040	18.090	17.920	18.060	71.736	885,780
2022-05-11	18.000	18.050	17.750	17.840	70.862	1,133,391
2022-05-10	18.020	18.260	18.020	18.180	72.213	1,014,224
2022-05-09	17.980	18.150	17.910	18.080	71.816	1,090,240
2022-05-06	17.620	17.900	17.590	17.810	70.743	1,392,272
2022-05-05	18.010	18.110	17.470	17.690	70.266	1,943,265
2022-05-04	17.000	17.020	16.510	16.740	66.493	435,090
2022-05-03	16.560	16.600	16.400	16.500	65.540	423,940
2022-05-02	16.850	16.900	16.710	16.750	66.533	826,842
2022-04-29	16.890	17.020	16.880	16.900	67.128	655,416
2022-04-28	16.880	16.970	16.800	16.840	66.890	1,226,494
2022-04-27	16.140	16.310	16.130	16.180	64.269	889,012
2022-04-26	16.090	16.250	16.015	16.030	63.673	863,595
2022-04-22	16.070	16.140	15.990	16.040	63.712	814,155
2022-04-21	16.140	16.230	16.010	16.010	63.593	627,016
2022-04-20	15.880	15.990	15.780	15.830	62.878	509,344

← NewerPage 19 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.