Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMC.AU stock page

Amcor Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-2017.17017.25017.08017.15067.427526,573
2022-01-1917.05017.22017.05017.10067.230435,666
2022-01-1817.15017.18017.05017.09067.191247,356
2022-01-1717.09017.21017.06017.07067.112328,014
2022-01-1416.82017.03016.80516.92066.522680,428
2022-01-1316.74016.85016.69016.83066.169627,333
2022-01-1216.84016.88016.71016.86066.287460,466
2022-01-1116.91017.01016.87016.95066.640411,491
2022-01-1016.85017.01016.83016.83066.169225,615
2022-01-0716.70016.81016.67016.77065.933233,502
2022-01-0616.68016.86016.65016.70065.657312,483
2022-01-0516.66016.82016.64016.80066.051342,967
2022-01-0416.55016.67016.53016.62065.343267,441
2021-12-3116.58016.59016.47016.52064.950125,584
2021-12-3016.52016.58016.48016.56065.107180,437
2021-12-2916.48016.57016.44016.52064.950285,629
2021-12-2416.23016.29016.18016.26063.928195,233
2021-12-2316.30016.38016.22016.28064.006287,683
2021-12-2216.40016.49016.31016.48064.793302,413
2021-12-2116.38016.55016.37016.53064.989352,103
2021-12-2016.69016.69016.49016.58065.186380,730
2021-12-1716.75016.84016.71016.73065.775849,423
2021-12-1616.54016.79016.54016.62065.343877,827
2021-12-1516.47016.49016.38016.41064.517285,421
2021-12-1416.33016.56016.31016.48064.793552,722
2021-12-1316.12016.29016.12016.16063.534399,368
2021-12-1016.23016.23016.11016.14063.456333,803
2021-12-0916.23016.31016.22016.25063.8881,607,683
2021-12-0816.36016.42016.16016.32064.163643,421
2021-12-0716.44016.53016.41016.42064.557389,272
2021-12-0616.11016.43016.10016.36064.321657,883
2021-12-0316.10016.24016.10016.15063.495542,172
2021-12-0215.90016.08015.85015.99062.866507,777
2021-12-0116.00016.04015.86015.99062.866590,299
2021-11-3016.29016.32016.21516.22063.770510,423
2021-11-2916.27016.35016.22016.26063.928511,348
2021-11-2616.20016.29016.16016.17063.574265,595
2021-11-2516.22016.25016.06016.15063.495293,961
2021-11-2416.33016.33016.19016.21063.731368,915
2021-11-2316.40016.51016.34016.40064.478321,029
2021-11-2216.58016.62516.43016.54064.399362,092
2021-11-1916.67016.71016.56016.60064.633587,619
2021-11-1816.77016.80016.66016.70065.022447,583
2021-11-1716.77016.90516.74016.77065.294553,747
2021-11-1616.88016.99016.67016.70065.0221,590,821
2021-11-1516.99016.99016.84016.85065.606325,831
2021-11-1216.94017.04016.85016.91065.840436,941
2021-11-1116.73016.92016.69016.79065.372477,410
2021-11-1016.65016.76016.60016.68064.944520,299
2021-11-0916.35016.51016.29016.40063.854359,334
2021-11-0816.55016.55016.39016.42063.932287,672
2021-11-0516.62016.65016.35016.43063.971467,850
2021-11-0416.43016.59016.39016.53064.360682,453
2021-11-0316.20016.32016.10016.11062.725456,760
2021-11-0215.90016.02015.89015.99062.258305,085
2021-11-0116.11016.22016.03016.09062.647321,194
2021-10-2915.98016.13015.97015.99062.258593,032
2021-10-2816.09016.11016.00016.02062.374397,299
2021-10-2716.00016.14015.97016.10062.686390,109
2021-10-2616.17016.19016.05016.11062.725265,672
← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.9200 CHF
2026-05-270.9100 CHF
2026-02-240.9300 CHF
2025-11-270.1978 CHF
2025-09-040.1959 CHF
2025-05-210.1997 CHF
2025-02-250.2040 CHF
2024-11-200.1919 CHF
2024-09-050.1901 CHF
2024-05-210.1932 CHF
2024-02-270.1898 CHF
2023-11-210.1973 CHF
2023-09-060.1877 CHF
2023-05-230.1843 CHF
2023-02-280.1730 CHF
2022-11-220.1944 CHF
2022-09-070.1726 CHF
2022-05-240.1668 CHF
2022-02-220.1685 CHF
2021-11-230.1601 CHF
2021-09-070.1593 CHF
2021-05-250.1512 CHF
2021-02-230.1521 CHF
2020-11-230.1655 CHF
2020-09-020.1600 CHF
2020-05-270.1770 CHF
2020-03-030.1710 CHF
2019-11-270.1670 CHF
2019-09-100.1773 CHF
2019-04-260.1680 CHF
2019-03-040.2978 CHF

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.