Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	58.260	58.260	58.260	58.260	273.36	0
2024-08-20	58.260	58.260	58.260	58.260	273.36	0
2024-08-19	56.940	57.120	56.940	57.120	268.02	6
2024-08-16	57.840	57.840	57.840	57.840	271.39	0
2024-08-15	57.840	57.840	57.840	57.840	271.39	0
2024-08-14	57.840	57.840	57.840	57.840	271.39	0
2024-08-13	57.840	57.840	57.840	57.840	271.39	0
2024-08-12	57.840	57.840	57.840	57.840	271.39	4
2024-08-09	56.580	56.580	56.580	56.580	265.48	0
2024-08-08	56.580	56.580	56.580	56.580	265.48	0
2024-08-07	59.280	59.280	59.280	59.280	278.15	0
2024-08-06	59.280	59.280	59.280	59.280	278.15	0
2024-08-05	52.010	60.600	52.010	59.100	277.31	1
2024-08-02	59.760	59.760	59.760	59.760	280.40	2
2024-08-01	59.760	59.760	59.760	59.760	280.40	1
2024-07-31	58.920	58.920	58.920	58.920	276.46	0
2024-07-30	58.920	58.920	58.920	58.920	276.46	1
2024-07-29	58.620	58.920	58.620	58.920	276.46	2
2024-07-26	58.210	58.560	58.210	58.560	274.77	1
2024-07-25	55.980	55.980	55.980	55.980	262.67	0
2024-07-24	55.980	55.980	55.980	55.980	262.67	0
2024-07-23	55.980	55.980	55.980	55.980	262.67	0
2024-07-22	54.880	55.980	54.880	55.980	262.67	0
2024-07-19	55.990	55.990	55.990	55.990	262.71	0
2024-07-18	57.960	58.080	57.960	58.080	272.52	0
2024-07-17	54.650	56.210	54.650	56.210	263.75	0
2024-07-16	53.420	54.650	53.420	54.650	256.43	6
2024-07-15	53.600	53.600	53.600	53.600	251.50	0
2024-07-12	54.000	54.000	53.600	53.600	251.50	0
2024-07-11	53.300	53.300	53.300	53.300	250.09	0
2024-07-10	52.070	52.400	52.070	52.300	245.40	3
2024-07-09	52.070	52.070	52.070	52.070	244.32	0
2024-07-08	52.280	52.280	52.280	52.280	245.31	0
2024-07-05	53.290	53.290	53.290	53.290	250.04	0
2024-07-04	53.360	53.360	53.290	53.290	250.04	0
2024-07-03	53.300	53.300	53.300	53.300	250.09	0
2024-07-02	53.300	53.300	53.300	53.300	250.09	0
2024-07-01	54.390	54.390	54.390	54.390	255.21	4
2024-06-28	54.400	54.400	54.400	54.400	255.25	0
2024-06-27	54.400	54.400	54.400	54.400	255.25	0
2024-06-26	54.380	54.380	54.380	54.380	255.16	0
2024-06-25	54.100	54.100	54.100	54.100	253.85	0
2024-06-24	53.500	54.100	53.500	54.100	253.85	0
2024-06-21	54.000	54.000	53.920	53.920	253.00	0
2024-06-20	53.950	53.950	53.950	53.950	253.14	0
2024-06-19	54.100	54.100	53.750	53.750	252.20	0
2024-06-18	54.600	54.600	54.600	54.600	256.19	0
2024-06-17	53.200	53.200	53.200	53.200	249.62	0
2024-06-14	53.200	53.200	53.200	53.200	249.62	0
2024-06-13	53.200	53.200	53.200	53.200	249.62	0
2024-06-12	53.200	53.200	53.200	53.200	249.62	3
2024-06-11	53.350	53.350	53.350	53.350	250.33	0
2024-06-10	53.350	53.350	53.350	53.350	250.33	4
2024-06-07	53.100	53.100	53.000	53.000	248.68	0
2024-06-06	53.740	53.740	53.740	53.740	252.16	0
2024-06-05	53.740	53.740	53.740	53.740	252.16	0
2024-06-04	53.710	53.900	53.650	53.700	251.97	273
2024-06-03	53.400	53.950	53.350	53.350	250.33	94
2024-05-31	52.450	52.500	52.020	52.500	246.34	1
2024-05-29	50.550	50.550	50.550	50.550	237.19	0

← NewerPage 10 of 21 · 1,246 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.