Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	12.170	12.220	12.120	12.170	57.321	741,929
2025-11-04	12.060	12.150	12.020	12.020	56.615	532,865
2025-11-03	12.100	12.120	11.970	12.070	56.850	589,719
2025-10-31	12.110	12.245	12.070	12.090	56.945	865,025
2025-10-30	12.250	12.250	12.050	12.160	57.274	1,333,209
2025-10-29	12.600	12.665	12.580	12.650	59.582	553,945
2025-10-28	12.600	12.640	12.570	12.610	59.394	508,418
2025-10-27	12.570	12.580	12.480	12.580	59.253	651,347
2025-10-24	12.620	12.680	12.590	12.620	59.441	387,945
2025-10-23	12.540	12.600	12.490	12.580	59.253	342,965
2025-10-22	12.520	12.570	12.490	12.510	58.923	281,296
2025-10-21	12.510	12.510	12.370	12.470	58.734	453,492
2025-10-20	12.580	12.580	12.460	12.500	58.876	376,442
2025-10-17	12.580	12.670	12.510	12.570	59.205	945,036
2025-10-16	12.450	12.490	12.345	12.430	58.546	510,423
2025-10-15	12.450	12.560	12.440	12.500	58.876	438,893
2025-10-14	12.260	12.310	12.180	12.280	57.840	750,017
2025-10-13	12.280	12.430	12.230	12.410	58.452	1,187,210
2025-10-10	12.020	12.620	12.020	12.480	58.782	1,318,507
2025-10-09	12.150	12.200	12.100	12.100	56.992	362,317
2025-10-08	12.170	12.200	12.100	12.190	57.416	438,460
2025-10-07	12.300	12.300	12.120	12.140	57.180	784,698
2025-10-06	12.470	12.470	12.340	12.340	58.122	533,360
2025-10-03	12.450	12.520	12.430	12.430	58.546	939,173
2025-10-02	12.370	12.395	12.280	12.390	58.358	700,591
2025-10-01	12.330	12.400	12.310	12.310	57.981	351,361
2025-09-30	12.300	12.410	12.285	12.290	57.887	573,699
2025-09-29	12.260	12.300	12.230	12.280	57.840	493,106
2025-09-26	12.190	12.220	12.130	12.140	57.180	590,353
2025-09-25	12.140	12.180	12.090	12.130	57.133	653,820
2025-09-24	12.290	12.290	12.140	12.140	57.180	1,423,651
2025-09-23	12.550	12.590	12.500	12.500	58.876	746,959
2025-09-22	12.520	12.610	12.520	12.580	59.253	314,710
2025-09-19	12.570	12.670	12.570	12.620	59.441	940,059
2025-09-18	12.440	12.480	12.380	12.460	58.687	713,796
2025-09-17	12.500	12.520	12.450	12.500	58.876	771,666
2025-09-16	12.460	12.490	12.430	12.480	58.782	747,221
2025-09-15	12.500	12.520	12.450	12.500	58.876	337,988
2025-09-12	12.490	12.580	12.465	12.530	59.017	381,704
2025-09-11	12.440	12.490	12.400	12.460	58.687	412,821
2025-09-10	12.480	12.510	12.380	12.410	58.452	436,667
2025-09-09	12.490	12.510	12.360	12.400	58.405	1,549,784
2025-09-08	12.640	12.640	12.590	12.600	59.347	1,196,701
2025-09-05	12.630	12.650	12.550	12.550	59.111	738,110
2025-09-04	12.600	12.630	12.500	12.580	59.253	1,150,977
2025-09-03	13.050	13.050	12.780	12.780	59.272	1,151,286
2025-09-02	13.120	13.230	13.120	13.160	61.034	814,220
2025-09-01	13.200	13.220	13.070	13.110	60.802	567,843
2025-08-29	13.100	13.150	13.050	13.140	60.941	696,208
2025-08-28	13.090	13.120	13.060	13.060	60.570	451,451
2025-08-27	13.040	13.070	12.990	13.050	60.524	734,313
2025-08-26	13.200	13.230	13.040	13.040	60.478	1,130,508
2025-08-25	13.340	13.370	13.200	13.270	61.544	1,730,862
2025-08-22	13.450	13.490	13.330	13.330	61.823	1,851,891
2025-08-21	13.390	13.440	13.260	13.260	61.498	978,817
2025-08-20	13.250	13.380	13.180	13.330	61.823	1,829,442
2025-08-19	13.150	13.170	13.050	13.060	60.570	1,212,895
2025-08-18	13.510	13.585	13.160	13.190	61.173	1,919,955
2025-08-15	13.670	13.680	13.210	13.600	63.075	3,734,684
2025-08-14	15.150	15.280	15.060	15.060	69.846	1,924,497

← NewerPage 5 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.