Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	217.42	217.42	217.42	217.42	217.42	0
2026-07-24	217.42	217.42	217.42	217.42	217.42	0
2026-07-23	217.42	217.42	217.42	217.42	217.42	0
2026-07-22	217.42	217.42	217.42	217.42	217.42	0
2026-07-21	217.42	217.42	217.42	217.42	217.42	0
2026-07-20	217.42	217.42	217.42	217.42	217.42	0
2026-07-17	217.42	217.42	217.42	217.42	217.42	0
2026-07-16	217.42	217.42	217.42	217.42	217.42	0
2026-07-15	217.42	217.42	217.42	217.42	217.42	0
2026-07-14	217.42	217.42	217.42	217.42	217.42	0
2026-07-13	217.42	217.42	217.42	217.42	217.42	0
2026-07-10	217.42	217.42	217.42	217.42	217.42	0
2026-07-09	217.42	217.42	217.42	217.42	217.42	0
2026-07-08	217.42	217.42	217.42	217.42	217.42	1
2026-07-07	228.39	228.39	228.39	228.39	228.39	0
2026-07-06	228.39	228.39	228.39	228.39	228.39	1
2026-07-03	220.78	220.78	220.78	220.78	220.78	0
2026-07-02	220.78	220.78	220.78	220.78	220.78	0
2026-07-01	220.78	220.78	220.78	220.78	220.78	0
2026-06-30	220.78	220.78	220.78	220.78	220.78	0
2026-06-29	220.78	220.78	220.78	220.78	220.78	0
2026-06-26	220.78	220.78	220.78	220.78	220.78	1
2026-06-25	209.16	209.16	209.16	209.16	209.16	1
2026-06-24	209.16	209.16	209.16	209.16	209.16	1
2026-06-23	209.16	209.16	209.16	209.16	209.16	0
2026-06-22	209.16	209.16	209.16	209.16	209.16	0
2026-06-19	209.16	209.16	209.16	209.16	209.16	1
2026-06-18	214.30	216.65	214.30	216.65	216.65	4
2026-06-17	201.29	201.29	201.29	201.29	201.29	0
2026-06-16	201.29	201.29	201.29	201.29	201.29	0
2026-06-15	201.29	201.29	201.29	201.29	201.29	1
2026-06-12	206.91	206.91	205.40	205.40	205.40	2
2026-06-11	202.00	202.00	202.00	202.00	202.00	3
2026-06-10	195.00	195.00	195.00	195.00	195.00	0
2026-06-09	190.11	195.00	190.11	195.00	195.00	2
2026-06-08	190.10	190.10	190.10	190.10	190.10	0
2026-06-05	190.10	190.10	190.10	190.10	190.10	0
2026-06-03	190.10	190.10	190.10	190.10	190.10	0
2026-06-02	190.10	190.10	190.10	190.10	190.10	0
2026-06-01	189.99	190.10	189.99	190.10	190.10	4
2026-05-29	196.00	196.00	196.00	196.00	196.00	0
2026-05-28	196.00	196.00	196.00	196.00	196.00	0
2026-05-27	196.00	196.00	196.00	196.00	196.00	0
2026-05-26	196.00	196.00	196.00	196.00	192.80	6
2026-05-25	183.80	183.80	183.80	183.80	180.80	0
2026-05-22	183.80	183.80	183.80	183.80	180.71	0
2026-05-21	183.80	183.80	183.80	183.80	180.71	0
2026-05-20	183.80	183.80	183.80	183.80	180.71	1
2026-05-19	197.04	197.04	197.04	197.04	193.72	0
2026-05-18	197.04	197.04	197.04	197.04	193.72	0
2026-05-15	197.04	197.04	197.04	197.04	193.72	0
2026-05-14	197.04	197.04	197.04	197.04	193.72	0
2026-05-13	197.04	197.04	197.04	197.04	193.72	0
2026-05-12	197.04	197.04	197.04	197.04	193.72	0
2026-05-11	197.04	197.04	197.04	197.04	193.72	0
2026-05-08	197.04	197.04	197.04	197.04	193.72	2
2026-05-07	201.95	201.95	201.95	201.95	198.55	0
2026-05-06	196.00	201.95	195.50	201.95	198.55	421
2026-05-05	182.02	182.02	182.02	182.02	178.96	0
2026-05-04	184.00	184.68	182.02	182.02	178.96	3

← NewerPage 2 of 3 · 127 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.