Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	63.200	63.490	62.700	63.320	62.412	577,832
2026-07-24	60.580	61.320	60.520	61.150	60.273	292,252
2026-07-23	61.700	62.070	61.310	61.310	60.431	938,902
2026-07-22	60.410	61.220	60.355	60.860	59.987	501,048
2026-07-21	62.000	62.010	61.530	61.680	60.795	756,338
2026-07-20	63.520	63.630	62.250	62.800	61.899	531,734
2026-07-17	63.800	64.110	63.410	63.770	62.855	819,472
2026-07-16	61.890	62.370	61.670	62.010	61.121	317,570
2026-07-15	61.560	61.560	61.120	61.380	60.500	276,253
2026-07-14	61.250	61.480	60.990	61.400	60.519	556,725
2026-07-13	62.100	62.520	62.010	62.020	61.131	316,527
2026-07-10	61.500	61.940	61.210	61.830	60.943	262,425
2026-07-09	60.480	61.350	60.180	61.350	60.470	806,628
2026-07-08	63.950	63.950	63.510	63.920	63.003	440,848
2026-07-07	64.200	64.575	64.060	64.270	63.348	458,243
2026-07-06	64.500	64.630	64.120	64.370	63.447	338,792
2026-07-03	64.840	64.980	64.550	64.550	63.624	502,095
2026-07-02	63.240	63.350	62.470	62.470	61.574	518,567
2026-07-01	62.250	63.080	62.140	63.000	62.097	448,715
2026-06-30	62.400	62.830	62.310	62.560	61.663	653,042
2026-06-29	62.300	62.680	62.250	62.310	61.416	481,164
2026-06-26	61.700	61.880	61.410	61.670	60.786	720,427
2026-06-25	60.340	61.500	60.340	60.600	59.731	951,325
2026-06-24	58.380	58.670	58.320	58.580	57.740	493,935
2026-06-23	57.800	58.180	57.750	57.950	57.119	383,710
2026-06-22	58.660	58.660	58.330	58.360	57.523	275,920
2026-06-19	58.430	58.960	58.250	58.690	57.848	959,697
2026-06-18	58.520	58.620	57.840	58.020	57.188	451,292
2026-06-17	58.490	58.860	58.400	58.530	57.691	390,174
2026-06-16	58.040	58.570	58.000	58.320	57.484	496,530
2026-06-15	57.500	58.740	57.380	58.290	57.454	1,533,704
2026-06-12	56.310	57.140	56.310	56.870	56.054	623,016
2026-06-11	54.830	55.000	54.340	55.000	54.211	625,464
2026-06-10	55.000	55.490	55.000	55.350	54.556	556,808
2026-06-09	53.570	54.130	53.570	53.850	53.078	544,179
2026-06-05	52.900	52.960	52.570	52.870	52.112	444,666
2026-06-04	53.400	53.430	53.080	53.140	52.378	206,720
2026-06-03	53.300	53.790	53.210	53.720	52.950	1,086,142
2026-06-02	52.900	52.900	52.420	52.880	52.122	511,241
2026-06-01	54.260	54.320	54.000	54.200	53.423	575,181
2026-05-29	54.700	54.940	54.500	54.940	54.152	626,796
2026-05-28	55.010	55.370	54.400	54.400	53.620	793,301
2026-05-27	53.510	53.840	53.410	53.840	53.068	396,928
2026-05-26	54.800	54.800	54.300	54.380	52.703	445,782
2026-05-25	54.000	55.120	53.690	54.950	53.256	1,054,038
2026-05-22	53.740	54.120	53.530	53.680	52.025	493,811
2026-05-21	52.900	53.470	52.770	53.280	51.637	498,993
2026-05-20	51.540	51.890	51.310	51.430	49.844	367,186
2026-05-19	52.350	52.640	52.150	52.500	50.881	418,244
2026-05-18	51.520	51.765	51.200	51.440	49.854	862,119
2026-05-15	53.800	53.800	53.010	53.550	51.899	1,451,633
2026-05-14	53.900	54.270	53.800	54.140	52.471	442,675
2026-05-13	54.100	54.160	53.610	53.900	52.238	1,127,984
2026-05-12	55.210	55.670	55.110	55.250	53.546	521,701
2026-05-11	54.860	55.240	54.730	54.970	53.275	422,089
2026-05-08	54.840	55.600	54.840	54.860	53.168	710,061
2026-05-07	55.350	55.450	54.490	54.730	53.042	973,751
2026-05-06	52.750	52.850	52.290	52.700	51.075	534,747
2026-05-05	51.610	52.190	51.420	52.190	50.581	805,490
2026-05-04	53.420	53.490	52.790	52.790	51.162	610,050

← NewerPage 2 of 3 · 130 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.