Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	61.800	62.580	61.800	62.580	269.98	5
2022-09-14	61.300	61.300	60.780	60.780	262.21	1
2022-09-13	62.940	62.940	62.940	62.940	271.53	0
2022-09-12	63.600	63.600	62.940	62.940	271.53	11
2022-09-09	63.340	63.340	62.820	62.820	271.01	0
2022-09-08	62.820	63.340	62.820	63.340	273.25	6
2022-09-06	60.000	60.000	60.000	60.000	258.85	0
2022-09-05	61.280	61.280	60.000	60.000	258.85	1
2022-09-02	62.010	62.080	61.280	61.280	261.67	4,706
2022-09-01	62.140	62.140	62.140	62.140	265.34	0
2022-08-31	62.140	62.140	62.140	62.140	265.34	0
2022-08-30	62.140	62.140	62.140	62.140	265.34	0
2022-08-29	62.570	62.570	62.000	62.000	264.75	1
2022-08-26	64.190	64.190	63.500	63.500	271.15	33
2022-08-25	65.520	66.240	65.510	66.240	282.85	101
2022-08-24	64.320	64.320	64.320	64.320	274.65	0
2022-08-23	64.620	64.620	64.000	64.320	274.65	105
2022-08-22	64.860	64.860	64.860	64.860	276.96	0
2022-08-19	65.450	65.450	64.400	64.400	274.99	1
2022-08-18	65.000	66.330	64.400	66.140	282.42	3
2022-08-17	67.060	67.060	67.060	67.060	286.35	21
2022-08-16	67.480	67.760	67.480	67.760	289.34	3
2022-08-15	65.630	66.360	65.630	66.360	283.36	5
2022-08-12	64.620	64.620	64.620	64.620	275.93	0
2022-08-11	64.620	64.620	64.620	64.620	275.93	0
2022-08-10	64.620	64.620	64.620	64.620	275.93	0
2022-08-09	63.670	63.800	63.670	63.800	272.43	2
2022-08-08	63.240	63.240	63.240	63.240	270.04	0
2022-08-05	64.960	64.960	63.420	63.420	270.81	0
2022-08-04	66.500	66.500	65.900	65.900	281.40	0
2022-08-03	66.970	67.440	66.970	67.440	287.97	12
2022-08-02	66.990	67.130	66.220	67.060	286.35	556
2022-08-01	67.690	67.910	67.130	67.340	287.55	54
2022-07-29	67.200	67.420	66.780	66.780	285.16	91
2022-07-28	66.710	67.430	66.710	67.430	287.93	434
2022-07-27	67.200	67.580	66.570	67.480	288.15	105
2022-07-26	68.740	69.020	68.250	68.700	293.35	49
2022-07-25	67.810	68.780	67.810	68.370	291.95	3
2022-07-22	69.150	69.150	69.150	69.150	295.28	0
2022-07-21	68.950	69.150	68.950	69.150	295.28	27
2022-07-20	68.150	68.200	67.340	68.030	290.49	199
2022-07-19	68.390	68.710	68.310	68.710	293.40	3
2022-07-18	67.270	67.550	66.770	66.770	285.11	103
2022-07-15	67.760	67.760	67.230	67.410	287.85	91
2022-07-14	66.730	67.060	65.940	67.060	286.35	271
2022-07-13	66.570	66.850	66.080	66.570	284.26	1,047
2022-07-12	67.830	67.830	67.830	67.830	289.64	0
2022-07-11	66.500	67.480	66.500	67.480	288.15	3
2022-07-08	66.000	66.080	65.330	65.330	278.96	7
2022-07-07	67.480	68.040	67.480	68.040	290.54	1
2022-07-06	67.480	68.180	67.360	68.110	290.84	100
2022-07-05	66.430	67.060	66.430	66.710	284.86	1
2022-07-04	66.250	66.250	66.250	66.250	282.89	0
2022-07-01	66.250	66.250	66.250	66.250	282.89	338
2022-06-30	64.750	64.820	64.750	64.750	276.49	1
2022-06-29	65.160	65.160	64.920	65.000	277.56	170
2022-06-28	65.100	65.100	65.100	65.100	277.98	0
2022-06-27	64.930	64.930	64.930	64.930	277.26	194
2022-06-24	64.850	64.850	64.850	64.850	276.91	232
2022-06-23	61.140	62.390	60.800	62.040	264.92	68

← NewerPage 18 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.