Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	45.420	45.420	45.420	45.420	210.46	0
2024-02-29	45.600	45.600	45.420	45.420	210.46	4
2024-02-28	44.340	44.340	44.340	44.340	205.46	0
2024-02-27	45.300	45.300	44.340	44.340	205.46	6
2024-02-26	45.830	45.830	45.790	45.790	212.18	4
2024-02-23	45.040	45.040	45.040	45.040	205.90	0
2024-02-22	45.040	45.040	45.040	45.040	205.90	0
2024-02-21	45.040	45.040	45.040	45.040	205.90	59
2024-02-20	45.200	45.200	45.200	45.200	206.63	0
2024-02-19	45.200	45.200	45.200	45.200	206.63	2
2024-02-16	45.080	45.200	45.080	45.200	206.63	2
2024-02-15	44.890	44.890	44.890	44.890	205.21	0
2024-02-14	45.250	45.250	45.250	45.250	206.86	0
2024-02-09	45.000	45.250	44.900	45.250	206.86	29
2024-02-08	45.000	45.000	44.650	44.650	204.12	0
2024-02-07	46.200	46.200	46.200	46.200	211.20	0
2024-02-06	45.900	46.200	45.750	46.200	211.20	1
2024-02-05	46.380	46.380	46.380	46.380	212.02	0
2024-02-02	46.500	46.500	46.500	46.500	212.57	0
2024-02-01	46.200	46.200	46.200	46.200	211.20	0
2024-01-31	46.900	46.900	46.900	46.900	214.40	3
2024-01-30	47.410	47.410	47.410	47.410	216.73	0
2024-01-29	46.550	46.550	46.550	46.550	212.80	0
2024-01-26	46.550	46.550	46.550	46.550	212.80	0
2024-01-25	46.550	46.550	46.550	46.550	212.80	0
2024-01-24	46.750	46.750	46.750	46.750	213.72	0
2024-01-23	46.750	46.750	46.750	46.750	213.72	0
2024-01-22	47.350	47.350	47.350	47.350	216.46	7
2024-01-19	46.600	46.600	46.350	46.550	212.80	11
2024-01-18	47.400	47.400	47.400	47.400	216.69	0
2024-01-17	47.400	47.400	47.400	47.400	216.69	0
2024-01-16	47.000	47.400	47.000	47.400	216.69	6
2024-01-15	47.880	47.880	47.880	47.880	218.88	1
2024-01-12	47.380	47.380	47.380	47.380	216.60	0
2024-01-11	47.700	47.700	47.700	47.700	218.06	0
2024-01-10	50.530	50.550	47.700	47.700	218.06	22
2024-01-09	47.560	47.560	47.560	47.560	217.42	0
2024-01-08	47.850	47.850	47.560	47.560	217.42	11
2024-01-05	47.450	47.450	47.450	47.450	216.92	0
2024-01-04	47.200	47.400	47.070	47.070	215.18	10
2024-01-03	47.550	47.650	47.550	47.650	217.83	4
2024-01-02	47.200	47.200	47.200	47.200	215.77	0
2023-12-28	47.200	47.200	47.200	47.200	215.77	0
2023-12-27	47.200	47.200	47.200	47.200	215.77	3
2023-12-26	46.450	46.450	46.450	46.450	212.34	0
2023-12-22	47.150	47.150	47.150	47.150	215.54	0
2023-12-21	47.150	47.150	47.150	47.150	215.54	0
2023-12-20	47.550	47.550	47.550	47.550	217.37	0
2023-12-19	47.550	47.550	47.550	47.550	217.37	0
2023-12-18	47.650	47.650	47.650	47.650	217.83	11
2023-12-15	47.800	47.800	47.800	47.800	218.52	0
2023-12-14	48.000	48.000	48.000	48.000	219.43	0
2023-12-13	47.500	48.000	47.500	48.000	219.43	1
2023-12-12	47.510	47.510	47.510	47.510	217.19	0
2023-12-11	47.800	47.800	47.510	47.510	217.19	6
2023-12-08	44.750	44.750	44.750	44.750	204.57	1
2023-12-07	47.150	47.150	47.000	47.000	214.86	33
2023-12-06	43.160	43.160	43.160	43.160	197.30	0
2023-12-05	43.160	43.160	43.160	43.160	197.30	0
2023-12-04	43.160	43.160	43.160	43.160	197.30	2

← NewerPage 12 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.