Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	52.760	53.610	52.715	53.330	51.686	744,793
2026-04-29	53.930	54.250	53.850	54.250	52.577	307,403
2026-04-28	54.610	54.700	54.050	54.150	52.480	764,182
2026-04-27	54.630	54.630	54.320	54.630	52.946	497,060
2026-04-24	55.470	55.620	54.710	54.910	53.217	1,527,073
2026-04-23	56.200	56.240	55.500	55.690	53.973	496,388
2026-04-22	57.400	57.820	57.280	57.330	55.562	475,622
2026-04-21	58.000	58.060	57.700	57.830	56.047	372,898
2026-04-20	57.640	58.240	57.580	57.900	56.115	533,616
2026-04-17	56.080	56.450	55.990	56.040	54.312	964,479
2026-04-16	56.550	56.840	55.840	55.840	54.118	855,275
2026-04-15	57.550	57.910	57.220	57.220	55.456	767,078
2026-04-14	57.520	58.090	56.780	56.800	55.049	730,139
2026-04-13	58.270	58.270	57.480	57.520	55.746	470,599
2026-04-10	59.080	59.180	58.250	58.280	56.483	548,982
2026-04-09	59.840	60.120	59.250	59.440	57.607	406,325
2026-04-08	58.340	59.710	57.590	59.510	57.675	1,164,250
2026-04-07	58.400	58.400	57.450	57.680	55.901	570,141
2026-04-02	58.580	59.550	58.530	58.530	56.725	594,510
2026-04-01	57.400	58.350	57.330	58.090	56.299	700,918
2026-03-31	55.700	56.500	55.450	56.290	54.554	650,046
2026-03-30	57.020	57.020	56.210	56.750	55.000	414,428
2026-03-27	58.060	58.180	57.850	58.060	56.270	233,188
2026-03-26	58.140	58.600	58.000	58.220	56.425	391,049
2026-03-25	56.280	57.740	56.060	57.300	55.533	728,322
2026-03-24	56.450	57.110	56.330	56.530	54.787	1,687,510
2026-03-23	54.410	55.240	54.380	55.240	53.537	650,010
2026-03-20	54.620	54.830	54.130	54.130	52.461	875,067
2026-03-19	56.690	56.800	56.250	56.310	54.574	644,880
2026-03-18	57.450	57.600	57.270	57.440	55.669	319,705
2026-03-17	57.540	57.550	57.070	57.310	55.543	322,379
2026-03-16	57.940	58.150	57.890	57.960	56.173	429,618
2026-03-13	57.050	57.470	56.510	56.960	55.204	937,911
2026-03-12	59.150	59.580	59.140	59.580	57.743	929,001
2026-03-11	59.410	59.470	58.950	59.160	57.336	677,754
2026-03-10	60.100	60.220	59.400	59.780	57.937	504,450
2026-03-09	61.200	61.550	60.200	60.520	58.654	779,644
2026-03-06	62.490	62.490	61.320	61.830	59.923	525,704
2026-03-05	65.020	65.240	64.220	64.220	62.240	672,686
2026-03-04	66.930	67.000	66.390	66.560	64.508	552,403
2026-03-03	68.000	68.090	66.670	66.780	64.721	461,398
2026-03-02	67.840	68.450	67.820	68.100	66.000	238,174
2026-02-27	68.000	68.100	67.650	67.840	65.748	428,334
2026-02-26	68.410	68.650	68.030	68.260	66.155	555,765
2026-02-25	70.010	70.400	69.570	69.890	67.735	595,170
2026-02-24	70.700	71.080	70.380	70.590	68.413	866,271
2026-02-23	70.810	71.100	70.640	70.840	67.754	262,373
2026-02-20	70.480	70.840	70.270	70.800	67.716	462,995
2026-02-19	71.070	71.070	70.560	70.850	67.764	607,665
2026-02-18	70.300	70.390	69.910	69.980	66.932	509,806
2026-02-17	70.800	70.980	70.330	70.490	67.420	445,199
2026-02-16	70.600	71.040	70.510	70.760	67.678	452,595
2026-02-13	69.550	70.240	69.550	70.060	67.008	554,761
2026-02-12	69.850	70.315	69.510	69.850	66.807	1,063,739
2026-02-11	68.390	68.770	67.960	68.160	65.191	337,810
2026-02-10	68.710	68.950	68.280	68.400	65.421	684,723
2026-02-09	68.050	68.950	67.770	68.950	65.947	1,193,234
2026-02-06	68.920	69.175	68.160	68.820	65.822	1,542,395
2026-02-05	69.290	69.890	68.190	69.650	66.616	1,484,515
2026-02-04	63.400	66.690	63.230	65.310	62.465	968,412

← NewerPage 3 of 22 · 1,267 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.