Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	48.200	48.200	48.200	48.200	217.43	0
2023-09-01	48.200	48.200	48.200	48.200	214.73	0
2023-08-31	48.200	48.300	48.200	48.200	214.73	10
2023-08-30	47.550	47.550	47.550	47.550	211.84	0
2023-08-29	46.400	46.950	46.400	46.950	209.16	2
2023-08-28	46.100	46.400	46.100	46.400	206.71	9
2023-08-25	46.100	46.100	46.100	46.100	205.38	0
2023-08-24	46.150	46.150	45.850	46.100	205.38	1
2023-08-23	45.670	45.670	45.670	45.670	203.46	0
2023-08-22	46.350	46.350	46.100	46.100	205.38	0
2023-08-21	47.110	47.250	47.000	47.100	209.83	13
2023-08-18	47.800	47.900	47.800	47.900	213.40	7
2023-08-17	47.950	47.950	47.950	47.950	213.62	0
2023-08-16	46.950	47.100	46.950	47.100	209.83	0
2023-08-15	47.330	47.330	47.330	47.330	210.86	0
2023-08-14	47.350	47.350	47.350	47.350	210.95	0
2023-08-11	47.350	47.350	47.350	47.350	210.95	0
2023-08-10	47.650	47.700	47.350	47.350	210.95	7
2023-08-09	49.120	49.120	47.650	47.650	212.28	0
2023-08-08	48.150	48.150	48.150	48.150	214.51	0
2023-08-07	48.450	48.450	48.150	48.150	214.51	0
2023-08-04	48.100	48.210	47.850	47.850	213.17	17
2023-08-03	48.100	48.100	48.100	48.100	214.29	0
2023-08-02	48.100	48.100	46.910	47.470	211.48	2
2023-08-01	48.850	48.950	48.250	48.400	215.62	8
2023-07-31	49.200	49.200	49.200	49.200	219.19	0
2023-07-28	48.750	49.000	48.500	48.500	216.07	1
2023-07-27	48.050	48.050	48.050	48.050	214.07	0
2023-07-26	47.970	48.250	47.970	48.050	214.07	10
2023-07-25	48.400	48.400	48.400	48.400	215.62	0
2023-07-24	47.700	47.700	47.700	47.700	212.51	0
2023-07-21	47.700	47.700	47.700	47.700	212.51	0
2023-07-20	47.700	47.700	47.700	47.700	212.51	0
2023-07-19	47.700	47.700	47.700	47.700	212.51	0
2023-07-18	47.680	47.750	47.400	47.750	212.73	4
2023-07-17	47.700	47.700	47.680	47.680	212.42	24
2023-07-14	47.650	47.650	47.650	47.650	212.28	0
2023-07-13	47.950	48.250	47.650	47.650	212.28	1
2023-07-12	47.630	47.630	47.630	47.630	212.19	46
2023-07-11	47.350	47.350	47.350	47.350	210.95	0
2023-07-10	48.140	48.140	44.920	47.350	210.95	2
2023-07-07	48.350	48.350	48.150	48.150	214.51	1
2023-07-06	47.450	47.450	47.450	47.450	211.39	0
2023-07-05	46.750	47.450	46.750	47.450	211.39	1
2023-07-04	47.910	47.910	47.910	47.910	213.44	0
2023-07-03	47.910	47.910	47.910	47.910	213.44	0
2023-06-30	47.910	47.910	47.910	47.910	213.44	7
2023-06-29	48.050	48.250	47.800	47.800	212.95	1
2023-06-28	47.650	47.650	47.650	47.650	212.28	0
2023-06-27	47.200	47.200	47.200	47.200	210.28	0
2023-06-26	47.200	47.200	47.200	47.200	210.28	7
2023-06-23	50.000	50.000	47.110	47.110	209.88	1
2023-06-22	48.000	48.000	47.800	47.800	212.95	5
2023-06-21	50.350	50.350	50.350	50.350	224.31	0
2023-06-20	50.350	50.350	50.350	50.350	224.31	0
2023-06-19	50.350	50.350	50.350	50.350	224.31	0
2023-06-16	50.350	50.350	50.350	50.350	224.31	1
2023-06-15	49.750	49.750	49.500	49.500	220.52	8
2023-06-14	48.750	49.750	48.750	49.750	221.64	0
2023-06-13	48.750	48.750	48.750	48.750	217.18	0

← NewerPage 14 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.