Amcor Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.250	63.015	62.000	62.090	62.090	656,634
2026-10-15	60.510	61.400	60.390	61.400	61.400	817,680
2026-10-14	59.780	59.980	59.640	59.860	59.860	551,556
2026-10-13	59.600	59.900	59.550	59.810	59.810	480,427
2026-10-12	59.890	59.920	59.510	59.510	59.510	535,482
2026-10-09	59.980	60.260	59.580	60.260	60.260	376,621
2026-10-08	59.400	59.500	59.150	59.380	59.380	855,594
2026-10-07	59.810	60.070	59.710	59.860	59.860	205,009
2026-10-06	60.100	60.230	59.670	59.810	59.810	481,470
2026-10-05	60.100	60.410	60.100	60.290	60.290	192,975
2026-10-02	60.620	60.690	60.410	60.630	60.630	398,834
2026-10-01	59.920	60.405	59.710	60.240	60.240	506,542
2026-09-30	60.750	61.300	60.600	61.270	61.270	643,407
2026-09-29	60.960	61.100	60.790	60.900	60.900	321,390
2026-09-28	60.310	60.670	60.230	60.610	60.610	384,781
2026-09-25	59.900	59.960	59.545	59.870	59.870	379,476
2026-09-24	60.340	61.100	60.340	60.870	60.870	421,272
2026-09-23	60.270	60.840	60.270	60.640	60.640	597,200
2026-09-22	58.870	59.300	58.810	59.150	59.150	310,990
2026-09-21	58.950	59.170	58.750	59.110	59.110	513,994
2026-09-18	59.680	59.810	59.420	59.420	59.420	1,170,311
2026-09-17	59.550	59.580	59.150	59.350	59.350	758,298
2026-09-16	59.490	59.680	59.370	59.380	59.380	3,807,273
2026-09-15	59.520	59.570	58.910	59.370	59.370	648,737
2026-09-14	59.200	59.250	58.810	59.020	59.020	530,812
2026-09-11	59.950	60.250	59.780	59.980	59.980	412,617
2026-09-10	59.760	59.910	59.410	59.790	59.790	1,369,988
2026-09-09	61.720	61.790	61.260	61.430	61.430	664,686
2026-09-08	62.610	62.800	62.350	62.400	62.400	418,925
2026-09-07	62.890	63.370	62.650	63.040	63.040	386,423
2026-09-04	63.100	63.210	62.610	63.140	63.140	510,232
2026-09-03	63.570	64.350	63.570	63.590	63.590	463,098
2026-09-02	64.200	64.300	63.810	64.150	63.230	409,804
2026-09-01	64.280	64.720	63.970	64.720	63.792	412,951
2026-08-31	65.050	65.550	64.780	64.780	63.851	527,522
2026-08-28	64.900	64.900	64.450	64.700	63.772	771,500
2026-08-27	65.620	65.960	65.070	65.070	64.137	1,266,504
2026-08-26	66.180	66.180	65.260	65.260	64.324	907,519
2026-08-25	66.870	67.280	66.510	67.280	66.315	814,179
2026-08-24	67.470	67.840	67.340	67.450	66.483	458,550
2026-08-21	67.020	67.750	66.810	66.810	65.852	653,021
2026-08-20	66.550	67.140	65.880	66.360	65.408	630,212
2026-08-19	64.990	65.090	64.610	65.060	64.127	291,708
2026-08-18	63.700	64.390	63.420	64.280	63.358	637,565
2026-08-17	65.290	65.500	64.680	64.950	64.019	1,012,618
2026-08-14	65.220	65.680	64.200	65.440	64.502	1,210,353
2026-08-13	64.070	66.180	64.070	66.180	65.231	974,482
2026-08-12	66.940	67.400	66.180	66.240	65.290	515,495
2026-08-11	66.840	66.980	66.420	66.890	65.931	497,361
2026-08-10	67.370	67.640	67.280	67.480	66.512	309,128
2026-08-07	67.030	67.210	66.750	67.160	66.197	515,201
2026-08-06	67.240	68.040	67.180	68.040	67.064	637,302
2026-08-05	66.600	67.040	66.500	66.820	65.862	506,001
2026-08-04	65.510	65.910	65.300	65.340	64.403	580,342
2026-08-03	64.190	64.260	63.700	64.030	63.112	295,542
2026-07-31	64.600	64.780	64.280	64.500	63.575	415,870
2026-07-30	65.500	65.970	65.250	65.520	64.580	421,721
2026-07-29	66.150	66.785	66.100	66.240	65.290	906,449
2026-07-28	64.130	65.070	64.050	64.790	63.861	755,139
2026-07-27	63.200	63.490	62.700	63.320	62.412	577,832

Page 1 of 5 · 253 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.