Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	43.130	43.130	43.130	43.130	197.17	0
2023-11-30	48.780	48.780	46.700	46.700	213.49	6
2023-11-29	45.350	45.350	45.350	45.350	207.32	0
2023-11-28	45.350	45.350	45.350	45.350	207.32	0
2023-11-27	45.350	45.350	45.350	45.350	207.32	0
2023-11-24	45.350	45.350	45.350	45.350	207.32	0
2023-11-23	45.350	45.350	45.350	45.350	207.32	0
2023-11-22	45.350	45.350	45.350	45.350	207.32	0
2023-11-21	44.650	44.650	44.640	44.640	204.07	2
2023-11-20	45.250	45.250	45.250	45.250	206.86	0
2023-11-17	45.250	45.250	45.250	45.250	204.12	0
2023-11-16	45.250	45.250	45.250	45.250	204.12	12
2023-11-14	44.760	44.760	44.760	44.760	201.91	2
2023-11-13	47.070	47.070	44.000	44.000	198.48	9
2023-11-10	44.180	44.180	44.180	44.180	199.29	0
2023-11-09	44.180	44.180	44.180	44.180	199.29	0
2023-11-08	44.180	44.180	44.180	44.180	199.29	0
2023-11-07	44.180	44.180	44.180	44.180	199.29	200
2023-11-06	44.530	44.530	44.530	44.530	200.87	41
2023-11-03	44.040	44.520	44.040	44.520	200.83	2
2023-11-01	43.400	43.400	43.350	43.380	195.69	1
2023-10-31	45.000	45.000	45.000	45.000	202.99	4
2023-10-30	43.640	43.640	43.400	43.400	195.78	1
2023-10-27	42.840	42.840	42.840	42.840	193.25	0
2023-10-26	42.840	42.840	42.840	42.840	193.25	0
2023-10-25	42.980	42.980	42.840	42.840	193.25	12
2023-10-24	42.840	42.840	42.840	42.840	193.25	0
2023-10-23	42.840	42.840	42.840	42.840	193.25	0
2023-10-20	43.190	43.190	43.120	43.120	194.51	0
2023-10-19	43.690	43.690	43.690	43.690	197.08	0
2023-10-18	43.120	43.120	43.120	43.120	194.51	0
2023-10-17	44.960	44.960	44.950	44.950	202.77	20
2023-10-16	44.960	44.960	44.960	44.960	202.81	0
2023-10-13	44.000	44.440	44.000	44.440	200.47	5
2023-10-11	46.050	47.850	45.080	45.080	203.35	5
2023-10-10	46.050	46.050	46.050	46.050	207.73	0
2023-10-09	45.970	46.050	45.970	46.050	207.73	0
2023-10-06	46.700	46.700	46.700	46.700	210.66	0
2023-10-05	46.700	46.700	46.700	46.700	210.66	0
2023-10-04	46.700	46.700	46.700	46.700	210.66	0
2023-10-03	46.000	46.200	46.000	46.200	208.41	1
2023-10-02	45.450	46.000	45.450	46.000	207.50	0
2023-09-29	46.100	46.100	46.000	46.000	207.50	0
2023-09-28	45.860	45.860	45.860	45.860	206.87	0
2023-09-27	45.300	45.500	45.290	45.500	205.25	5
2023-09-26	45.720	45.720	45.510	45.510	205.29	1
2023-09-25	45.360	45.570	45.360	45.570	205.56	1
2023-09-22	44.640	44.920	44.600	44.920	202.63	1
2023-09-21	45.280	45.280	45.280	45.280	204.26	0
2023-09-20	45.640	45.640	45.280	45.280	204.26	1
2023-09-19	44.690	44.690	44.650	44.650	201.41	0
2023-09-18	45.300	45.300	45.300	45.300	204.35	0
2023-09-15	46.100	46.100	45.720	45.720	206.24	1
2023-09-14	46.100	46.100	46.100	46.100	207.96	0
2023-09-13	45.600	45.600	45.450	45.450	205.02	1
2023-09-12	46.700	46.700	46.700	46.700	210.66	9
2023-09-11	46.350	46.350	46.350	46.350	209.08	0
2023-09-08	46.000	46.050	46.000	46.000	207.50	10
2023-09-06	46.460	46.480	46.230	46.480	209.67	2
2023-09-05	48.000	48.000	48.000	48.000	216.53	2

← NewerPage 13 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.