Amcor Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 16.150 | 16.160 | 16.040 | 16.050 | 72.493 | 234,299 |
| 2024-11-22 | 16.020 | 16.130 | 15.985 | 16.060 | 72.538 | 633,205 |
| 2024-11-21 | 15.900 | 16.180 | 15.840 | 16.020 | 72.358 | 1,163,699 |
| 2024-11-20 | 15.480 | 15.620 | 15.200 | 15.510 | 70.054 | 2,150,864 |
| 2024-11-19 | 15.610 | 15.740 | 15.580 | 15.700 | 70.045 | 205,499 |
| 2024-11-18 | 15.700 | 15.860 | 15.700 | 15.790 | 70.447 | 251,080 |
| 2024-11-15 | 15.780 | 15.870 | 15.730 | 15.740 | 70.224 | 285,078 |
| 2024-11-14 | 15.560 | 15.620 | 15.510 | 15.580 | 69.510 | 111,551 |
| 2024-11-13 | 15.570 | 15.660 | 15.570 | 15.650 | 69.822 | 161,978 |
| 2024-11-12 | 15.650 | 15.730 | 15.590 | 15.670 | 69.912 | 175,124 |
| 2024-11-11 | 15.520 | 15.670 | 15.500 | 15.630 | 69.733 | 336,639 |
| 2024-11-08 | 15.360 | 15.480 | 15.315 | 15.470 | 69.019 | 234,296 |
| 2024-11-07 | 15.580 | 15.600 | 15.450 | 15.510 | 69.198 | 424,302 |
| 2024-11-06 | 15.510 | 15.650 | 15.380 | 15.640 | 69.778 | 293,909 |
| 2024-11-05 | 15.550 | 15.550 | 15.470 | 15.550 | 69.376 | 242,275 |
| 2024-11-04 | 15.660 | 15.660 | 15.470 | 15.600 | 69.599 | 414,390 |
| 2024-11-01 | 16.400 | 16.400 | 15.765 | 16.010 | 71.429 | 621,473 |
| 2024-10-31 | 16.790 | 16.840 | 16.680 | 16.730 | 74.641 | 341,547 |
| 2024-10-30 | 16.650 | 16.660 | 16.550 | 16.570 | 73.927 | 235,553 |
| 2024-10-29 | 16.770 | 16.830 | 16.700 | 16.750 | 74.730 | 305,906 |
| 2024-10-28 | 16.580 | 16.700 | 16.540 | 16.660 | 74.329 | 260,634 |
| 2024-10-25 | 16.520 | 16.660 | 16.520 | 16.560 | 73.882 | 233,573 |
| 2024-10-24 | 16.600 | 16.710 | 16.550 | 16.560 | 73.882 | 452,701 |
| 2024-10-23 | 16.380 | 16.510 | 16.380 | 16.420 | 73.258 | 195,598 |
| 2024-10-22 | 16.650 | 16.720 | 16.500 | 16.540 | 73.793 | 216,301 |
| 2024-10-21 | 16.800 | 16.820 | 16.720 | 16.740 | 74.685 | 156,005 |
| 2024-10-18 | 16.760 | 16.790 | 16.660 | 16.750 | 74.730 | 302,997 |
| 2024-10-17 | 16.920 | 16.935 | 16.770 | 16.810 | 74.998 | 248,705 |
| 2024-10-16 | 16.850 | 16.960 | 16.850 | 16.880 | 75.310 | 268,820 |
| 2024-10-15 | 16.880 | 16.960 | 16.820 | 16.830 | 75.087 | 247,239 |
| 2024-10-14 | 16.510 | 16.665 | 16.470 | 16.600 | 74.061 | 190,103 |
| 2024-10-11 | 16.400 | 16.480 | 16.400 | 16.420 | 73.258 | 130,616 |
| 2024-10-10 | 16.450 | 16.490 | 16.380 | 16.400 | 73.169 | 123,583 |
| 2024-10-09 | 16.380 | 16.390 | 16.290 | 16.370 | 73.035 | 179,244 |
| 2024-10-08 | 16.380 | 16.460 | 16.380 | 16.380 | 73.079 | 195,883 |
| 2024-10-07 | 16.410 | 16.480 | 16.340 | 16.340 | 72.901 | 152,819 |
| 2024-10-04 | 16.210 | 16.230 | 16.100 | 16.200 | 72.276 | 249,098 |
| 2024-10-03 | 16.260 | 16.370 | 16.240 | 16.300 | 72.722 | 160,381 |
| 2024-10-02 | 16.350 | 16.400 | 16.250 | 16.320 | 72.812 | 340,319 |
| 2024-10-01 | 16.290 | 16.390 | 16.250 | 16.320 | 72.812 | 114,319 |
| 2024-09-30 | 16.380 | 16.490 | 16.290 | 16.340 | 72.901 | 234,382 |
| 2024-09-27 | 16.360 | 16.510 | 16.360 | 16.420 | 73.258 | 215,691 |
| 2024-09-26 | 16.230 | 16.270 | 16.190 | 16.240 | 72.455 | 145,895 |
| 2024-09-25 | 16.200 | 16.250 | 16.150 | 16.160 | 72.098 | 188,263 |
| 2024-09-24 | 16.150 | 16.230 | 16.130 | 16.170 | 72.142 | 157,372 |
| 2024-09-23 | 16.070 | 16.070 | 15.950 | 16.030 | 71.518 | 203,344 |
| 2024-09-20 | 16.290 | 16.300 | 16.190 | 16.210 | 72.321 | 1,580,899 |
| 2024-09-19 | 16.430 | 16.440 | 16.280 | 16.350 | 72.945 | 294,294 |
| 2024-09-18 | 16.300 | 16.330 | 16.210 | 16.330 | 72.856 | 522,057 |
| 2024-09-17 | 16.490 | 16.490 | 16.360 | 16.410 | 73.213 | 175,619 |
| 2024-09-16 | 16.340 | 16.440 | 16.330 | 16.360 | 72.990 | 228,220 |
| 2024-09-13 | 16.310 | 16.310 | 16.210 | 16.300 | 72.722 | 351,472 |
| 2024-09-12 | 16.350 | 16.400 | 16.290 | 16.380 | 73.079 | 358,410 |
| 2024-09-11 | 16.600 | 16.650 | 16.480 | 16.620 | 74.150 | 253,492 |
| 2024-09-10 | 16.720 | 16.720 | 16.580 | 16.620 | 74.150 | 300,120 |
| 2024-09-09 | 16.460 | 16.700 | 16.450 | 16.670 | 74.373 | 233,139 |
| 2024-09-06 | 16.500 | 16.650 | 16.420 | 16.600 | 74.061 | 291,095 |
| 2024-09-05 | 16.760 | 16.830 | 16.620 | 16.730 | 74.641 | 287,644 |
| 2024-09-04 | 16.790 | 16.850 | 16.710 | 16.770 | 73.971 | 189,776 |
| 2024-09-03 | 16.770 | 16.920 | 16.770 | 16.920 | 74.633 | 222,847 |
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.