Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	63.600	63.980	63.080	63.080	60.332	676,207
2026-02-02	63.100	64.090	63.100	63.480	60.715	432,774
2026-01-30	62.930	63.190	62.400	62.490	59.768	387,899
2026-01-29	63.450	63.450	62.720	62.920	60.179	542,088
2026-01-28	64.500	64.560	63.630	63.860	61.078	473,822
2026-01-27	64.650	65.210	64.330	64.660	61.844	407,290
2026-01-23	62.500	63.625	62.360	62.740	60.007	470,867
2026-01-22	62.900	63.580	62.340	62.350	59.634	368,138
2026-01-21	61.700	62.480	61.250	62.010	59.309	712,937
2026-01-20	64.000	64.290	63.590	63.760	60.983	391,155
2026-01-19	62.200	64.680	61.750	64.100	61.308	541,291
2026-01-16	66.260	66.470	66.010	66.230	63.345	215,168
2026-01-15	65.670	66.310	65.520	66.270	63.383	400,336
2026-01-14	64.540	65.210	64.350	64.860	62.035	168,063
2026-01-13	65.600	65.660	63.720	64.100	61.308	598,113
2026-01-12	64.800	64.950	64.300	64.750	61.930	292,304
2026-01-09	12.850	12.950	12.830	12.860	61.499	510,488
2026-01-08	12.500	12.570	12.480	12.570	60.112	253,212
2026-01-07	12.600	12.690	12.580	12.660	60.543	457,949
2026-01-06	12.550	12.570	12.450	12.480	59.682	303,637
2026-01-05	12.550	12.620	12.540	12.580	60.160	186,465
2026-01-02	12.510	12.605	12.500	12.530	59.921	147,815
2025-12-31	12.590	12.610	12.530	12.550	60.017	214,103
2025-12-30	12.530	12.650	12.530	12.590	60.208	230,999
2025-12-29	12.480	12.490	12.380	12.400	59.299	298,843
2025-12-24	12.430	12.450	12.360	12.420	59.395	405,894
2025-12-23	12.550	12.590	12.470	12.570	60.112	440,161
2025-12-22	12.550	12.660	12.530	12.560	60.065	337,265
2025-12-19	12.690	12.750	12.680	12.730	60.878	1,798,297
2025-12-18	12.610	12.710	12.610	12.680	60.638	388,088
2025-12-17	12.610	12.635	12.565	12.610	60.304	375,202
2025-12-16	12.550	12.590	12.480	12.560	60.065	1,135,177
2025-12-15	12.440	12.580	12.430	12.480	59.682	456,360
2025-12-12	12.420	12.545	12.420	12.500	59.778	368,080
2025-12-11	12.420	12.420	12.270	12.270	58.678	546,178
2025-12-10	12.310	12.340	12.210	12.240	58.534	497,021
2025-12-09	12.480	12.480	12.400	12.450	59.539	513,429
2025-12-08	12.590	12.600	12.510	12.570	60.112	356,429
2025-12-05	12.600	12.620	12.510	12.600	60.256	257,293
2025-12-04	12.750	12.850	12.730	12.740	60.925	258,804
2025-12-03	12.880	12.880	12.720	12.730	60.878	459,656
2025-12-02	12.900	13.030	12.880	12.980	62.073	323,953
2025-12-01	13.080	13.140	12.980	12.980	62.073	308,725
2025-11-28	12.960	13.140	12.960	13.090	62.599	421,385
2025-11-27	13.070	13.080	12.960	12.960	61.977	366,599
2025-11-26	13.200	13.210	13.110	13.110	61.749	1,225,638
2025-11-25	13.150	13.170	13.020	13.040	61.419	721,179
2025-11-24	13.140	13.220	13.130	13.130	61.843	411,708
2025-11-21	13.040	13.060	12.980	13.010	61.278	492,324
2025-11-20	13.150	13.160	12.990	13.030	61.372	611,731
2025-11-19	13.070	13.070	12.960	13.030	61.372	568,228
2025-11-18	13.080	13.090	12.980	13.000	61.231	1,410,243
2025-11-17	13.050	13.075	13.010	13.060	61.513	448,767
2025-11-14	13.150	13.225	13.130	13.180	62.079	495,981
2025-11-13	12.950	13.220	12.880	13.050	61.466	1,748,492
2025-11-12	13.030	13.160	13.010	13.020	61.325	629,633
2025-11-11	12.960	13.000	12.910	12.940	60.948	564,836
2025-11-10	12.910	12.975	12.880	12.920	60.854	632,015
2025-11-07	12.840	12.990	12.760	12.780	60.195	968,260
2025-11-06	12.660	12.970	12.630	12.780	60.195	909,962

← NewerPage 4 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.