Amcor plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 224.74 | 224.74 | 222.30 | 222.30 | 222.30 | 77 |
| 2026-10-16 | 223.31 | 223.31 | 223.31 | 223.31 | 223.31 | 2 |
| 2026-10-15 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | 0 |
| 2026-10-14 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | 2 |
| 2026-10-13 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | 200 |
| 2026-10-12 | 207.84 | 207.84 | 207.84 | 207.84 | 207.84 | 0 |
| 2026-10-09 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-10-08 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 7 |
| 2026-10-07 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-10-06 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-10-05 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 6 |
| 2026-10-02 | 220.66 | 220.66 | 220.66 | 220.66 | 220.66 | 3 |
| 2026-10-01 | 221.24 | 221.24 | 221.24 | 221.24 | 221.24 | 0 |
| 2026-09-30 | 223.00 | 223.00 | 220.50 | 221.24 | 221.24 | 12 |
| 2026-09-29 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 0 |
| 2026-09-28 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 0 |
| 2026-09-25 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 0 |
| 2026-09-24 | 222.00 | 222.00 | 217.80 | 217.80 | 217.80 | 102 |
| 2026-09-23 | 216.92 | 216.92 | 216.92 | 216.92 | 216.92 | 0 |
| 2026-09-22 | 216.92 | 216.92 | 216.92 | 216.92 | 216.92 | 0 |
| 2026-09-21 | 217.36 | 217.36 | 216.92 | 216.92 | 216.92 | 146 |
| 2026-09-18 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | 2 |
| 2026-09-17 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | 0 |
| 2026-09-16 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | 0 |
| 2026-09-15 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | 0 |
| 2026-09-14 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | 4 |
| 2026-09-11 | 227.86 | 227.86 | 227.86 | 227.86 | 227.86 | 0 |
| 2026-09-10 | 227.86 | 227.86 | 227.86 | 227.86 | 227.86 | 0 |
| 2026-09-09 | 227.86 | 227.86 | 227.86 | 227.86 | 227.86 | 0 |
| 2026-09-08 | 229.54 | 229.54 | 227.86 | 227.86 | 227.86 | 51 |
| 2026-09-07 | 231.89 | 231.89 | 231.89 | 231.89 | 231.89 | 0 |
| 2026-09-04 | 240.68 | 240.68 | 231.89 | 231.89 | 231.89 | 4 |
| 2026-09-03 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | 0 |
| 2026-09-02 | 241.20 | 241.20 | 241.20 | 241.20 | 237.84 | 0 |
| 2026-09-01 | 241.20 | 241.20 | 241.20 | 241.20 | 237.84 | 1 |
| 2026-08-31 | 241.60 | 241.60 | 240.24 | 240.24 | 236.90 | 51 |
| 2026-08-28 | 244.20 | 244.20 | 244.20 | 244.20 | 240.80 | 1 |
| 2026-08-27 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | 0 |
| 2026-08-26 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | 0 |
| 2026-08-25 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | 0 |
| 2026-08-24 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | 0 |
| 2026-08-21 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | 0 |
| 2026-08-20 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | 0 |
| 2026-08-19 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | 0 |
| 2026-08-18 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | 0 |
| 2026-08-17 | 234.00 | 235.44 | 234.00 | 235.44 | 235.44 | 95 |
| 2026-08-14 | 241.20 | 241.92 | 241.20 | 241.92 | 241.92 | 40 |
| 2026-08-13 | 241.62 | 241.62 | 241.62 | 241.62 | 241.62 | 0 |
| 2026-08-12 | 241.62 | 241.62 | 241.62 | 241.62 | 241.62 | 0 |
| 2026-08-11 | 241.62 | 241.62 | 241.62 | 241.62 | 241.62 | 0 |
| 2026-08-10 | 240.75 | 241.62 | 240.75 | 241.62 | 241.62 | 20 |
| 2026-08-07 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 0 |
| 2026-08-06 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 0 |
| 2026-08-05 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 0 |
| 2026-08-04 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 0 |
| 2026-08-03 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 0 |
| 2026-07-31 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 0 |
| 2026-07-30 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 0 |
| 2026-07-29 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 0 |
| 2026-07-28 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 15 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 3.2400 CHF |
| 2026-02-23 | 3.2728 CHF |
| 2025-11-26 | 0.6944 CHF |
| 2025-09-03 | 0.6584 CHF |
| 2025-05-20 | 0.6824 CHF |
| 2025-02-24 | 0.6980 CHF |
| 2024-11-18 | 0.7319 CHF |
| 2024-09-04 | 0.6574 CHF |
| 2024-05-20 | 0.6509 CHF |
| 2024-02-26 | 0.6053 CHF |
| 2023-11-20 | 0.5988 CHF |
| 2023-09-04 | 0.5974 CHF |
| 2023-05-22 | 0.5657 CHF |
| 2023-02-27 | 0.6232 CHF |
| 2022-11-21 | 0.6321 CHF |
| 2022-09-05 | 0.6251 CHF |
| 2022-05-23 | 0.5927 CHF |
| 2022-02-21 | 0.5946 CHF |
| 2021-11-22 | 0.6624 CHF |
| 2021-09-03 | 0.6151 CHF |
| 2021-05-24 | 0.5700 CHF |
| 2021-02-22 | 0.6423 CHF |
| 2020-11-23 | 0.1200 CHF |
| 2020-11-20 | 1.1591 CHF |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.