Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	16.210	16.270	16.070	16.070	72.583	392,280
2025-02-20	16.200	16.200	15.990	15.990	72.222	344,852
2025-02-19	16.000	16.245	15.995	16.160	72.990	617,766
2025-02-18	15.950	16.290	15.950	16.020	72.358	506,526
2025-02-17	15.880	16.040	15.850	15.990	72.222	424,045
2025-02-14	16.040	16.080	15.970	15.990	72.222	327,502
2025-02-13	15.980	16.030	15.890	15.890	71.770	290,616
2025-02-12	16.000	16.010	15.850	15.890	71.770	259,567
2025-02-11	15.990	16.065	15.950	15.960	72.087	362,155
2025-02-10	15.950	16.120	15.950	15.980	72.177	312,750
2025-02-07	15.910	16.070	15.910	16.050	72.493	379,011
2025-02-06	16.220	16.280	15.970	16.040	72.448	934,230
2025-02-05	16.300	16.430	16.075	16.170	73.035	712,635
2025-02-04	15.580	15.740	15.440	15.710	70.957	623,460
2025-02-03	15.560	15.690	15.520	15.650	70.686	473,461
2025-01-31	15.640	15.780	15.640	15.690	70.867	350,178
2025-01-30	15.670	15.720	15.610	15.710	70.957	341,555
2025-01-29	15.790	15.910	15.750	15.900	71.816	693,399
2025-01-28	15.630	15.870	15.630	15.820	71.454	277,826
2025-01-24	15.500	15.560	15.470	15.520	70.099	149,450
2025-01-23	15.550	15.560	15.400	15.440	69.738	367,230
2025-01-22	15.570	15.720	15.570	15.630	70.596	305,418
2025-01-21	15.630	15.630	15.460	15.570	70.325	373,593
2025-01-20	15.680	15.700	15.580	15.580	70.370	222,964
2025-01-17	15.600	15.720	15.600	15.690	70.867	414,985
2025-01-16	15.550	15.580	15.390	15.580	70.370	864,648
2025-01-15	15.500	15.560	15.440	15.440	69.738	441,712
2025-01-14	15.420	15.560	15.350	15.540	70.190	330,499
2025-01-13	15.310	15.360	15.260	15.330	69.241	536,680
2025-01-10	15.500	15.565	15.430	15.480	69.919	264,818
2025-01-09	15.370	15.500	15.300	15.490	69.964	280,592
2025-01-08	15.240	15.440	15.210	15.410	69.602	461,552
2025-01-07	15.100	15.310	15.100	15.240	68.835	423,222
2025-01-06	15.000	15.005	14.910	14.960	67.570	271,098
2025-01-03	15.080	15.160	15.070	15.130	68.338	171,770
2025-01-02	15.160	15.250	15.160	15.210	68.699	196,500
2024-12-31	15.010	15.060	14.950	14.970	67.615	224,593
2024-12-30	15.220	15.225	15.150	15.220	68.744	163,103
2024-12-27	15.170	15.250	15.150	15.210	68.699	120,733
2024-12-24	15.200	15.210	15.110	15.140	68.383	151,996
2024-12-23	15.050	15.150	15.020	15.150	68.428	210,434
2024-12-20	15.150	15.160	15.050	15.090	68.157	473,920
2024-12-19	15.250	15.320	15.200	15.240	68.835	630,709
2024-12-18	15.300	15.410	15.300	15.410	69.602	536,038
2024-12-17	15.430	15.590	15.390	15.550	70.235	536,597
2024-12-16	15.650	15.670	15.600	15.660	70.732	456,818
2024-12-13	15.730	15.810	15.670	15.780	71.274	204,162
2024-12-12	15.730	15.810	15.660	15.730	71.048	552,360
2024-12-11	15.910	15.980	15.790	15.830	71.499	300,997
2024-12-10	15.840	15.930	15.780	15.890	71.770	385,647
2024-12-09	15.990	16.070	15.920	16.010	72.312	301,688
2024-12-06	15.910	15.990	15.860	15.940	71.996	503,705
2024-12-05	16.250	16.300	16.130	16.170	73.035	840,349
2024-12-04	16.310	16.500	16.270	16.480	74.435	601,450
2024-12-03	16.350	16.400	16.250	16.400	74.074	1,033,186
2024-12-02	16.340	16.490	16.270	16.460	74.345	1,178,878
2024-11-29	16.320	16.580	16.320	16.510	74.571	586,204
2024-11-28	16.310	16.430	16.250	16.430	74.209	910,573
2024-11-27	16.070	16.220	16.010	16.210	73.216	685,562
2024-11-26	16.170	16.510	16.130	16.360	73.893	577,725

← NewerPage 8 of 22 · 1,266 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.