Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	51.160	51.160	50.900	50.900	238.83	13
2024-05-27	51.790	51.790	51.790	51.790	243.01	0
2024-05-24	51.790	51.790	51.790	51.790	243.01	0
2024-05-23	51.790	51.790	51.790	51.790	243.01	0
2024-05-22	51.790	51.790	51.790	51.790	243.01	0
2024-05-21	51.790	51.790	51.790	51.790	243.01	0
2024-05-20	51.760	51.960	51.760	51.790	243.01	3
2024-05-17	52.590	52.590	52.280	52.280	242.25	1
2024-05-16	53.100	53.100	53.100	53.100	246.05	0
2024-05-15	53.100	53.100	53.100	53.100	246.05	0
2024-05-14	53.400	53.400	53.100	53.100	246.05	0
2024-05-13	53.500	53.500	53.500	53.500	247.90	0
2024-05-10	54.250	54.250	53.500	53.500	247.90	0
2024-05-09	52.390	52.390	52.390	52.390	242.76	0
2024-05-08	50.050	50.050	50.050	50.050	231.92	0
2024-05-07	50.050	50.050	50.050	50.050	231.92	0
2024-05-06	50.050	50.050	50.050	50.050	231.92	0
2024-05-03	50.050	50.050	50.050	50.050	231.92	0
2024-05-02	50.010	51.300	50.010	50.050	231.92	2,006
2024-04-30	46.150	46.150	46.150	46.150	213.85	0
2024-04-29	46.150	46.150	46.150	46.150	213.85	0
2024-04-26	46.150	46.150	46.150	46.150	213.85	0
2024-04-25	46.260	46.260	46.260	46.260	214.36	0
2024-04-24	46.470	46.470	46.470	46.470	215.33	0
2024-04-23	46.700	46.700	46.470	46.470	215.33	1
2024-04-22	46.400	46.400	46.400	46.400	215.01	0
2024-04-19	46.400	46.400	46.400	46.400	215.01	0
2024-04-18	46.400	46.400	46.400	46.400	215.01	0
2024-04-17	46.650	46.650	46.650	46.650	216.16	0
2024-04-16	46.900	46.900	46.630	46.650	216.16	6
2024-04-15	46.950	46.950	46.950	46.950	217.55	0
2024-04-12	46.400	46.400	45.750	45.750	211.99	1
2024-04-11	46.400	46.400	46.400	46.400	215.01	0
2024-04-10	46.650	46.650	46.650	46.650	216.16	0
2024-04-09	46.650	46.650	46.650	46.650	216.16	0
2024-04-08	46.550	46.550	46.550	46.550	215.70	0
2024-04-05	46.550	46.550	46.550	46.550	215.70	0
2024-04-04	46.550	46.550	46.550	46.550	215.70	0
2024-04-03	46.550	46.550	46.550	46.550	215.70	0
2024-04-02	46.500	46.890	46.500	46.860	217.14	2
2024-04-01	48.000	48.100	47.800	47.850	221.72	25
2024-03-28	47.550	47.550	47.550	47.550	220.33	0
2024-03-27	46.000	46.000	46.000	46.000	213.15	0
2024-03-26	46.000	46.000	46.000	46.000	213.15	1
2024-03-25	45.800	45.800	45.800	45.800	212.23	0
2024-03-22	45.600	45.600	45.600	45.600	211.30	0
2024-03-21	45.600	45.600	45.600	45.600	211.30	0
2024-03-20	45.950	45.950	45.600	45.600	211.30	2
2024-03-19	46.960	46.960	46.960	46.960	217.60	0
2024-03-18	46.960	46.960	46.960	46.960	217.60	0
2024-03-15	46.960	46.960	46.960	46.960	217.60	0
2024-03-14	46.960	46.960	46.960	46.960	217.60	0
2024-03-13	46.960	46.960	46.960	46.960	217.60	0
2024-03-12	47.000	47.000	46.960	46.960	217.60	1
2024-03-11	47.000	47.000	47.000	47.000	217.79	0
2024-03-08	47.000	47.000	47.000	47.000	217.79	0
2024-03-07	45.950	45.950	45.950	45.950	212.92	0
2024-03-06	47.000	47.000	45.500	45.500	210.83	12
2024-03-05	45.710	45.710	45.710	45.710	211.81	40
2024-03-04	45.420	45.420	45.420	45.420	210.46	0

← NewerPage 11 of 21 · 1,251 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.