Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	61.720	61.740	61.720	61.740	263.64	35
2022-06-21	58.340	61.750	58.340	61.750	263.68	108
2022-06-20	61.180	61.180	60.500	60.500	258.34	43
2022-06-17	59.940	60.350	59.340	60.000	256.21	158
2022-06-15	61.980	61.980	60.700	61.080	260.82	142
2022-06-14	62.460	62.520	61.920	62.400	266.45	114
2022-06-13	63.580	63.660	62.640	62.880	268.50	44
2022-06-10	64.080	64.260	63.580	63.580	271.49	81
2022-06-09	65.310	65.310	65.310	65.310	278.88	0
2022-06-08	65.450	65.590	65.170	65.520	279.78	191
2022-06-07	65.820	66.000	65.280	65.760	280.80	340
2022-06-06	64.080	65.040	64.080	64.980	277.47	82
2022-06-03	64.560	64.800	64.080	64.260	274.40	151
2022-06-02	63.970	64.560	63.360	64.500	275.42	234
2022-06-01	63.210	63.210	63.210	63.210	269.91	6
2022-05-31	62.460	62.460	62.460	62.460	266.71	7
2022-05-30	63.070	63.070	63.070	63.070	269.31	0
2022-05-27	62.700	63.120	62.580	63.080	269.36	154
2022-05-26	63.610	63.610	62.620	62.720	267.82	21
2022-05-25	62.700	62.700	62.700	62.700	267.73	0
2022-05-24	61.440	62.000	61.440	62.000	264.75	0
2022-05-23	62.000	62.550	62.000	62.550	267.09	92
2022-05-20	63.900	63.900	62.000	62.730	265.33	97
2022-05-19	63.180	63.180	63.180	63.180	267.23	0
2022-05-18	65.420	65.520	63.630	63.630	269.14	64
2022-05-17	66.330	66.390	65.800	66.040	279.33	23
2022-05-16	64.620	64.620	64.620	64.620	273.33	0
2022-05-13	65.100	65.100	64.560	64.620	273.33	45
2022-05-12	61.750	64.750	61.750	64.750	273.88	2
2022-05-11	65.040	65.040	64.560	64.560	273.07	0
2022-05-10	64.750	64.750	64.260	64.430	272.52	300
2022-05-09	65.590	65.590	64.890	65.170	275.65	17
2022-05-06	62.400	64.750	62.400	64.750	273.88	15
2022-05-05	63.600	64.740	63.550	64.020	270.79	57
2022-05-04	63.780	65.520	63.780	63.930	270.41	415
2022-05-03	54.020	59.880	54.020	59.380	251.16	59
2022-05-02	58.500	58.560	58.500	58.560	247.69	0
2022-04-29	59.610	59.610	58.710	58.710	248.33	146
2022-04-28	59.640	59.640	59.610	59.610	252.13	0
2022-04-27	58.460	58.680	58.460	58.680	248.20	41
2022-04-26	57.320	58.560	57.320	58.560	247.69	30
2022-04-25	56.420	56.760	56.420	56.760	240.08	15
2022-04-22	55.600	56.000	55.600	56.000	236.87	5
2022-04-20	54.200	55.400	54.200	55.400	234.33	2
2022-04-19	53.800	53.800	53.800	53.800	227.56	0
2022-04-18	54.500	54.500	53.800	53.800	227.56	15
2022-04-14	55.350	55.400	55.040	55.040	232.80	0
2022-04-13	54.650	54.850	54.650	54.850	232.00	0
2022-04-12	54.500	54.500	54.500	54.500	230.52	0
2022-04-11	55.700	55.700	55.320	55.320	233.99	0
2022-04-08	55.600	55.600	55.200	55.340	234.07	110
2022-04-07	54.000	54.000	54.000	54.000	228.41	0
2022-04-06	53.950	53.950	53.950	53.950	228.19	118
2022-04-05	52.870	52.870	52.870	52.870	223.63	0
2022-04-04	52.900	52.900	52.870	52.870	223.63	25
2022-04-01	53.900	54.550	53.400	53.400	225.87	22
2022-03-31	54.420	54.540	54.420	54.540	230.69	5
2022-03-30	54.580	54.580	54.580	54.580	230.86	0
2022-03-29	54.020	54.580	54.020	54.580	230.86	102
2022-03-28	53.900	54.200	53.900	53.940	228.15	42

← NewerPage 19 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.