Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.750	15.810	15.740	15.740	62.521	267,750
2022-04-14	15.710	15.860	15.650	15.790	62.719	252,437
2022-04-13	15.750	15.750	15.520	15.710	62.402	311,965
2022-04-12	15.720	15.800	15.680	15.690	62.322	371,855
2022-04-11	15.600	15.710	15.560	15.650	62.163	248,792
2022-04-08	15.480	15.490	15.360	15.460	61.409	317,395
2022-04-07	15.250	15.470	15.210	15.410	61.210	557,627
2022-04-06	15.130	15.280	15.050	15.230	60.495	405,860
2022-04-05	15.220	15.330	15.180	15.210	60.416	266,726
2022-04-04	15.300	15.390	15.200	15.220	60.455	296,701
2022-04-01	15.230	15.280	15.135	15.140	60.138	363,497
2022-03-31	15.320	15.450	15.250	15.310	60.813	499,200
2022-03-30	15.350	15.430	15.270	15.300	60.773	304,349
2022-03-29	15.080	15.340	15.080	15.180	60.296	633,255
2022-03-28	15.030	15.090	14.880	14.880	59.105	331,146
2022-03-25	15.000	15.080	14.890	15.080	59.899	568,323
2022-03-24	15.030	15.090	14.940	15.000	59.581	618,565
2022-03-23	15.380	15.410	15.220	15.220	60.455	674,423
2022-03-22	15.500	15.500	15.310	15.360	61.011	404,402
2022-03-21	15.800	15.800	15.450	15.500	61.568	504,118
2022-03-18	15.690	15.745	15.595	15.600	61.965	1,336,914
2022-03-17	15.840	15.840	15.490	15.570	61.846	552,634
2022-03-16	15.590	15.600	15.450	15.510	61.607	578,094
2022-03-15	15.480	15.570	15.420	15.440	61.329	1,095,272
2022-03-14	14.870	15.030	14.870	15.000	59.581	483,853
2022-03-11	14.840	14.900	14.730	14.760	58.628	718,626
2022-03-10	15.010	15.110	14.910	15.000	59.581	681,508
2022-03-09	14.920	15.160	14.920	15.010	59.621	911,972
2022-03-08	14.720	14.880	14.650	14.720	58.469	691,552
2022-03-07	15.170	15.270	14.630	14.740	58.549	967,847
2022-03-04	15.340	15.480	15.230	15.350	60.972	984,675
2022-03-03	15.790	15.830	15.420	15.420	61.250	968,261
2022-03-02	15.550	15.660	15.490	15.570	61.846	497,256
2022-03-01	15.950	15.990	15.830	15.870	63.037	456,776
2022-02-28	16.130	16.140	15.850	15.860	62.997	760,704
2022-02-25	16.000	16.000	15.650	15.720	62.441	722,004
2022-02-24	16.030	16.235	15.980	16.000	63.554	1,007,206
2022-02-23	16.150	16.330	16.130	16.210	64.388	389,467
2022-02-22	16.200	16.360	16.200	16.340	64.904	414,867
2022-02-21	16.520	16.655	16.470	16.560	65.107	401,842
2022-02-18	16.430	16.720	16.430	16.520	64.950	753,827
2022-02-17	16.440	16.590	16.390	16.510	64.910	474,697
2022-02-16	16.420	16.540	16.380	16.470	64.753	416,063
2022-02-15	16.180	16.400	16.180	16.300	64.085	463,678
2022-02-14	16.240	16.380	16.200	16.280	64.006	370,511
2022-02-11	16.170	16.340	16.120	16.250	63.888	677,961
2022-02-10	16.480	16.480	16.270	16.290	64.046	457,298
2022-02-09	16.400	16.540	16.270	16.380	64.399	493,493
2022-02-08	16.250	16.290	16.140	16.140	63.456	590,662
2022-02-07	16.480	16.480	16.210	16.340	64.242	486,440
2022-02-04	16.550	16.680	16.540	16.660	65.500	890,657
2022-02-03	16.600	16.950	16.580	16.850	66.247	1,045,612
2022-02-02	16.950	16.950	16.220	16.360	64.321	952,736
2022-02-01	16.860	17.050	16.760	16.960	66.680	535,433
2022-01-31	16.860	16.950	16.700	16.820	66.129	685,861
2022-01-28	16.790	16.890	16.750	16.810	66.090	2,196,071
2022-01-27	16.540	16.690	16.290	16.340	64.242	767,942
2022-01-25	16.670	16.720	16.530	16.610	65.304	566,210
2022-01-24	16.600	17.030	16.540	16.840	66.208	783,721
2022-01-21	16.830	16.910	16.730	16.780	65.972	656,571

← NewerPage 20 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.