Amcor Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 14.620 | 14.660 | 14.560 | 14.640 | 66.972 | 273,649 |
| 2025-05-19 | 14.600 | 14.710 | 14.600 | 14.670 | 67.109 | 299,375 |
| 2025-05-16 | 14.470 | 14.630 | 14.470 | 14.500 | 66.332 | 471,343 |
| 2025-05-15 | 14.340 | 14.340 | 14.230 | 14.260 | 65.234 | 385,969 |
| 2025-05-14 | 14.220 | 14.320 | 14.150 | 14.300 | 65.417 | 920,212 |
| 2025-05-13 | 14.780 | 14.790 | 14.550 | 14.550 | 66.560 | 786,518 |
| 2025-05-12 | 14.280 | 14.330 | 14.200 | 14.210 | 65.005 | 255,971 |
| 2025-05-09 | 14.300 | 14.380 | 14.280 | 14.300 | 65.417 | 253,268 |
| 2025-05-08 | 14.170 | 14.300 | 14.120 | 14.280 | 65.325 | 1,286,819 |
| 2025-05-07 | 14.240 | 14.290 | 14.170 | 14.280 | 65.325 | 692,697 |
| 2025-05-06 | 14.420 | 14.580 | 14.370 | 14.410 | 65.920 | 425,854 |
| 2025-05-05 | 14.450 | 14.510 | 14.360 | 14.400 | 65.874 | 494,608 |
| 2025-05-02 | 14.170 | 14.510 | 14.170 | 14.230 | 65.096 | 803,667 |
| 2025-05-01 | 14.260 | 14.400 | 14.015 | 14.040 | 64.227 | 1,179,916 |
| 2025-04-30 | 14.630 | 14.740 | 14.520 | 14.600 | 66.789 | 1,237,241 |
| 2025-04-29 | 15.230 | 15.240 | 15.120 | 15.160 | 69.351 | 605,327 |
| 2025-04-28 | 14.940 | 15.090 | 14.890 | 14.970 | 68.482 | 408,472 |
| 2025-04-24 | 14.930 | 15.010 | 14.890 | 14.920 | 68.253 | 251,045 |
| 2025-04-23 | 14.940 | 15.030 | 14.890 | 14.890 | 68.116 | 558,993 |
| 2025-04-22 | 14.460 | 14.610 | 14.440 | 14.580 | 66.698 | 423,846 |
| 2025-04-17 | 14.590 | 14.670 | 14.530 | 14.650 | 67.018 | 665,739 |
| 2025-04-16 | 14.730 | 14.780 | 14.595 | 14.660 | 67.064 | 415,039 |
| 2025-04-15 | 14.960 | 15.040 | 14.910 | 14.950 | 68.390 | 254,841 |
| 2025-04-14 | 14.710 | 14.960 | 14.700 | 14.840 | 67.887 | 486,441 |
| 2025-04-11 | 14.420 | 14.530 | 14.160 | 14.530 | 66.469 | 640,680 |
| 2025-04-10 | 14.870 | 14.880 | 14.620 | 14.720 | 67.338 | 820,087 |
| 2025-04-09 | 14.290 | 14.360 | 14.090 | 14.090 | 64.456 | 851,127 |
| 2025-04-08 | 14.860 | 14.950 | 14.650 | 14.770 | 67.567 | 588,900 |
| 2025-04-07 | 14.810 | 15.020 | 14.690 | 14.790 | 67.658 | 710,855 |
| 2025-04-04 | 15.150 | 15.210 | 15.080 | 15.170 | 69.397 | 474,059 |
| 2025-04-03 | 15.200 | 15.380 | 15.200 | 15.350 | 70.220 | 544,628 |
| 2025-04-02 | 15.600 | 15.650 | 15.410 | 15.470 | 70.769 | 393,258 |
| 2025-04-01 | 15.600 | 15.710 | 15.500 | 15.520 | 70.998 | 493,230 |
| 2025-03-31 | 15.260 | 15.360 | 15.240 | 15.340 | 70.174 | 336,544 |
| 2025-03-28 | 15.410 | 15.540 | 15.360 | 15.480 | 70.815 | 439,409 |
| 2025-03-27 | 15.230 | 15.470 | 15.230 | 15.330 | 70.129 | 465,966 |
| 2025-03-26 | 15.010 | 15.035 | 14.910 | 15.000 | 68.619 | 628,513 |
| 2025-03-25 | 15.210 | 15.280 | 15.090 | 15.120 | 69.168 | 599,273 |
| 2025-03-24 | 15.110 | 15.240 | 15.030 | 15.240 | 69.717 | 695,416 |
| 2025-03-21 | 15.390 | 15.460 | 15.240 | 15.380 | 70.357 | 14,307,485 |
| 2025-03-20 | 15.450 | 15.560 | 15.420 | 15.450 | 70.677 | 1,098,012 |
| 2025-03-19 | 15.650 | 15.690 | 15.480 | 15.530 | 71.043 | 930,300 |
| 2025-03-18 | 15.270 | 15.400 | 15.230 | 15.340 | 70.174 | 581,490 |
| 2025-03-17 | 15.450 | 15.580 | 15.240 | 15.320 | 70.083 | 757,146 |
| 2025-03-14 | 15.450 | 15.570 | 15.335 | 15.500 | 70.906 | 771,318 |
| 2025-03-13 | 15.750 | 15.780 | 15.620 | 15.650 | 71.592 | 545,977 |
| 2025-03-12 | 15.880 | 15.960 | 15.710 | 15.880 | 72.645 | 1,166,859 |
| 2025-03-11 | 16.330 | 16.370 | 16.180 | 16.340 | 74.749 | 453,238 |
| 2025-03-10 | 16.250 | 16.300 | 16.155 | 16.250 | 74.337 | 513,046 |
| 2025-03-07 | 15.990 | 16.100 | 15.930 | 15.930 | 72.873 | 484,028 |
| 2025-03-06 | 15.910 | 15.970 | 15.760 | 15.800 | 72.279 | 533,514 |
| 2025-03-05 | 15.880 | 16.060 | 15.850 | 16.060 | 73.468 | 680,328 |
| 2025-03-04 | 16.270 | 16.340 | 16.200 | 16.310 | 74.612 | 511,902 |
| 2025-03-03 | 16.220 | 16.330 | 16.200 | 16.260 | 74.383 | 329,949 |
| 2025-02-28 | 16.100 | 16.120 | 16.010 | 16.060 | 73.468 | 421,919 |
| 2025-02-27 | 16.000 | 16.175 | 15.980 | 16.150 | 73.880 | 342,718 |
| 2025-02-26 | 16.090 | 16.300 | 16.060 | 16.170 | 73.971 | 644,409 |
| 2025-02-25 | 16.000 | 16.000 | 15.810 | 15.850 | 72.507 | 382,982 |
| 2025-02-24 | 16.100 | 16.220 | 16.040 | 16.120 | 72.809 | 558,004 |
| 2025-02-21 | 16.210 | 16.270 | 16.070 | 16.070 | 72.583 | 392,280 |
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.