Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	48.750	48.750	48.750	48.750	217.18	0
2023-06-09	48.900	48.900	48.650	48.650	216.74	0
2023-06-07	49.200	49.200	49.200	49.200	219.19	0
2023-06-06	49.050	49.200	49.050	49.200	219.19	10
2023-06-02	48.900	48.900	48.900	48.900	217.85	0
2023-06-01	49.000	49.000	48.900	48.900	217.85	6
2023-05-31	49.000	49.000	49.000	49.000	218.30	2
2023-05-30	49.550	49.550	49.550	49.550	220.75	20
2023-05-29	49.470	49.470	49.470	49.470	220.39	0
2023-05-26	49.470	49.470	49.470	49.470	220.39	0
2023-05-25	51.050	51.050	49.210	49.550	220.75	8
2023-05-24	51.050	51.050	51.050	51.050	227.43	0
2023-05-23	51.990	51.990	50.990	51.050	227.43	1
2023-05-22	50.800	50.800	50.800	50.800	226.32	0
2023-05-19	50.800	50.800	50.800	50.800	223.80	0
2023-05-18	50.800	50.800	50.800	50.800	223.80	0
2023-05-17	50.800	50.800	50.800	50.800	223.80	0
2023-05-16	50.800	50.800	50.800	50.800	223.80	0
2023-05-15	50.800	50.800	50.800	50.800	223.80	1
2023-05-12	51.150	51.150	51.150	51.150	225.34	0
2023-05-11	51.150	51.150	51.150	51.150	225.34	0
2023-05-10	51.000	51.150	51.000	51.150	225.34	0
2023-05-09	51.700	51.700	51.700	51.700	227.76	20
2023-05-08	51.800	51.800	51.800	51.800	228.20	0
2023-05-05	51.800	51.800	51.800	51.800	228.20	0
2023-05-04	51.000	51.850	51.000	51.850	228.42	23
2023-05-03	50.000	50.460	49.560	50.340	221.77	82
2023-05-02	55.170	55.170	55.170	55.170	243.05	0
2023-04-28	55.170	55.170	55.170	55.170	243.05	4
2023-04-27	54.000	54.000	54.000	54.000	237.89	20
2023-04-26	56.280	56.280	56.280	56.280	247.94	0
2023-04-25	56.280	56.280	56.280	56.280	247.94	0
2023-04-24	56.280	56.280	56.280	56.280	247.94	0
2023-04-20	56.280	56.280	56.280	56.280	247.94	0
2023-04-19	56.000	56.280	56.000	56.280	247.94	20
2023-04-18	54.150	54.150	54.150	54.150	238.55	0
2023-04-17	54.850	54.850	54.150	54.150	238.55	0
2023-04-14	54.240	54.240	54.240	54.240	238.95	0
2023-04-13	54.240	54.240	54.240	54.240	238.95	0
2023-04-12	54.240	54.240	54.240	54.240	238.95	0
2023-04-11	56.000	56.000	56.000	56.000	246.70	0
2023-04-10	56.020	56.020	56.020	56.020	246.79	0
2023-04-06	57.600	57.600	57.600	57.600	253.75	0
2023-04-05	57.600	57.600	57.600	57.600	253.75	0
2023-04-04	57.600	57.600	57.600	57.600	253.75	0
2023-04-03	57.600	57.600	57.600	57.600	253.75	0
2023-03-31	57.600	57.600	57.600	57.600	253.75	0
2023-03-30	57.600	57.600	57.600	57.600	253.75	0
2023-03-29	57.300	57.300	57.300	57.300	252.43	0
2023-03-28	57.120	57.120	57.120	57.120	251.64	0
2023-03-27	57.120	57.120	57.120	57.120	251.64	0
2023-03-24	57.120	57.120	57.120	57.120	251.64	0
2023-03-23	57.120	57.120	57.120	57.120	251.64	0
2023-03-22	57.120	57.120	57.120	57.120	251.64	0
2023-03-21	57.120	57.120	57.120	57.120	251.64	0
2023-03-20	57.120	57.120	57.120	57.120	251.64	2
2023-03-17	56.580	56.580	56.580	56.580	249.26	0
2023-03-16	56.580	56.580	56.580	56.580	249.26	0
2023-03-15	56.580	56.580	56.580	56.580	249.26	0
2023-03-14	56.580	56.580	56.580	56.580	249.26	0

← NewerPage 15 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.