Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	56.580	56.580	56.580	56.580	249.26	0
2023-03-10	56.040	56.040	56.040	56.040	246.88	0
2023-03-09	56.440	56.440	56.440	56.440	248.64	0
2023-03-08	56.940	56.940	55.770	55.770	245.69	1
2023-03-07	57.280	57.280	57.280	57.280	252.34	0
2023-03-06	57.280	57.280	57.280	57.280	252.34	0
2023-03-03	59.200	59.200	58.560	58.560	257.98	10
2023-03-02	57.960	57.960	57.960	57.960	255.34	0
2023-03-01	57.900	57.900	57.900	57.900	255.07	0
2023-02-28	60.990	60.990	58.780	58.780	258.95	1
2023-02-27	57.640	57.640	57.640	57.640	253.93	0
2023-02-24	57.640	57.640	57.640	57.640	251.18	0
2023-02-23	58.800	58.800	58.800	58.800	256.24	0
2023-02-22	58.800	58.800	58.800	58.800	256.24	0
2023-02-17	60.010	60.010	58.760	58.800	256.24	3
2023-02-16	60.020	60.020	60.020	60.020	261.56	0
2023-02-15	60.120	60.120	59.500	60.120	261.99	10
2023-02-14	58.860	58.860	58.860	58.860	256.50	0
2023-02-13	58.500	58.860	58.500	58.860	256.50	0
2023-02-10	58.920	58.920	58.920	58.920	256.76	8
2023-02-08	59.920	59.920	58.650	58.650	255.59	34
2023-02-07	65.230	65.230	61.080	61.080	266.18	1
2023-02-06	62.120	62.120	62.120	62.120	270.71	1
2023-02-03	61.740	62.100	61.740	62.100	270.62	0
2023-02-02	64.000	64.000	60.450	60.840	265.13	7
2023-02-01	60.780	60.780	60.780	60.780	264.87	0
2023-01-31	60.420	60.780	60.420	60.780	264.87	0
2023-01-30	60.530	60.530	60.530	60.530	263.78	0
2023-01-27	61.100	61.140	61.030	61.030	265.96	2
2023-01-26	59.520	60.060	59.520	60.060	261.73	0
2023-01-25	59.820	59.820	53.010	53.010	231.01	0
2023-01-24	61.220	61.320	59.620	59.620	259.81	6
2023-01-23	62.350	62.350	62.350	62.350	271.71	0
2023-01-20	61.220	61.220	61.220	61.220	266.79	0
2023-01-19	50.010	61.450	50.010	61.450	267.79	1
2023-01-18	63.880	63.880	63.880	63.880	278.38	0
2023-01-17	63.880	63.880	63.880	63.880	278.38	0
2023-01-16	63.880	63.880	63.880	63.880	278.38	0
2023-01-13	63.880	63.880	63.880	63.880	278.38	0
2023-01-12	63.880	63.880	63.880	63.880	278.38	0
2023-01-11	63.880	63.880	63.880	63.880	278.38	0
2023-01-10	64.210	64.210	64.210	64.210	279.82	0
2023-01-09	64.210	64.210	64.210	64.210	279.82	0
2023-01-06	63.720	63.720	63.720	63.720	277.68	1
2023-01-05	64.260	64.260	64.260	64.260	280.03	0
2023-01-04	65.470	65.940	65.350	65.350	284.78	11
2023-01-03	64.470	64.470	64.080	64.080	279.25	0
2023-01-02	62.890	62.890	62.890	62.890	274.06	0
2022-12-29	71.500	71.500	64.020	64.020	278.99	8
2022-12-28	63.700	63.700	63.700	63.700	277.59	0
2022-12-27	63.700	63.700	63.700	63.700	277.59	3
2022-12-26	61.860	61.860	61.860	61.860	269.57	0
2022-12-23	61.860	61.860	61.860	61.860	269.57	0
2022-12-22	62.050	62.050	61.450	61.540	268.18	0
2022-12-21	62.340	62.830	62.340	62.640	272.97	1
2022-12-20	65.660	65.660	62.340	62.340	271.67	3
2022-12-19	65.660	65.660	65.660	65.660	286.13	0
2022-12-16	65.660	65.660	65.660	65.660	286.13	0
2022-12-15	65.660	65.660	65.660	65.660	286.13	0
2022-12-14	63.720	63.720	63.720	63.720	277.68	0

← NewerPage 16 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.