Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	63.720	63.720	63.720	63.720	277.68	1
2022-12-12	63.720	63.720	63.720	63.720	277.68	0
2022-12-09	63.720	63.720	63.720	63.720	277.68	0
2022-12-08	63.720	63.720	63.720	63.720	277.68	2
2022-12-07	63.570	63.570	63.180	63.180	275.33	0
2022-12-06	63.830	64.020	63.560	63.560	276.98	5
2022-12-05	63.830	63.830	63.830	63.830	278.16	0
2022-12-02	63.830	63.830	63.830	63.830	278.16	6
2022-12-01	63.840	64.120	63.700	63.910	278.51	1
2022-11-30	65.050	67.500	62.700	62.700	273.23	1
2022-11-29	65.050	65.050	65.050	65.050	283.48	0
2022-11-28	65.050	65.050	65.050	65.050	283.48	0
2022-11-25	65.050	65.050	65.050	65.050	283.48	3
2022-11-24	71.120	71.120	71.120	71.120	309.93	1
2022-11-23	63.010	63.010	63.010	63.010	274.59	0
2022-11-22	63.010	63.010	63.010	63.010	274.59	0
2022-11-21	63.010	63.010	63.010	63.010	274.59	5
2022-11-18	63.010	63.010	63.010	63.010	271.83	0
2022-11-17	63.010	63.010	63.010	63.010	271.83	0
2022-11-16	62.940	63.420	62.900	63.010	271.83	30
2022-11-14	62.940	62.940	62.940	62.940	271.53	1
2022-11-11	61.150	61.150	61.150	61.150	263.81	0
2022-11-10	60.000	68.980	60.000	61.150	263.81	75
2022-11-09	57.480	57.480	57.310	57.310	247.24	0
2022-11-08	58.140	58.140	57.660	57.660	248.75	0
2022-11-07	56.820	57.480	56.820	57.480	247.97	61
2022-11-04	55.200	55.200	55.200	55.200	238.14	0
2022-11-03	60.000	60.000	55.200	55.200	238.14	1
2022-11-01	60.000	60.000	60.000	60.000	258.85	0
2022-10-31	60.000	60.000	60.000	60.000	258.85	0
2022-10-28	60.900	60.900	60.900	60.900	262.73	0
2022-10-27	60.900	60.900	60.900	60.900	262.73	0
2022-10-26	60.900	60.900	60.900	60.900	262.73	0
2022-10-25	60.900	60.900	60.900	60.900	262.73	1
2022-10-24	59.600	60.000	59.600	60.000	258.85	3
2022-10-21	58.800	58.800	58.800	58.800	253.67	0
2022-10-20	58.800	58.800	58.800	58.800	253.67	0
2022-10-19	58.800	58.800	58.800	58.800	253.67	0
2022-10-18	58.800	58.800	58.800	58.800	253.67	2
2022-10-17	56.500	56.500	56.500	56.500	243.75	0
2022-10-14	56.500	56.500	56.500	56.500	243.75	0
2022-10-13	56.500	56.500	56.500	56.500	243.75	0
2022-10-11	56.500	56.500	56.500	56.500	243.75	0
2022-10-10	56.520	56.520	56.500	56.500	243.75	0
2022-10-07	58.380	58.380	58.380	58.380	251.86	0
2022-10-06	58.380	58.380	58.380	58.380	251.86	0
2022-10-05	58.380	58.380	58.380	58.380	251.86	0
2022-10-04	58.380	58.380	58.380	58.380	251.86	0
2022-10-03	57.780	57.780	57.060	57.060	246.16	2
2022-09-30	58.680	58.680	57.780	57.780	249.27	1
2022-09-29	57.720	57.780	57.720	57.780	249.27	3
2022-09-28	57.060	57.060	57.060	57.060	246.16	0
2022-09-27	57.060	57.060	57.060	57.060	246.16	0
2022-09-26	57.720	57.720	57.720	57.720	249.01	0
2022-09-23	58.110	58.110	57.720	57.720	249.01	2
2022-09-22	57.480	57.480	57.420	57.420	247.72	0
2022-09-21	59.400	59.640	59.400	59.640	257.29	3
2022-09-20	59.700	59.700	59.160	59.160	255.22	0
2022-09-19	60.360	60.360	60.360	60.360	260.40	0
2022-09-16	61.300	61.430	60.950	60.950	262.94	10

← NewerPage 17 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.