Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	53.900	53.900	53.430	53.430	225.99	32
2022-03-24	54.100	54.100	54.100	54.100	228.83	0
2022-03-23	55.400	55.400	54.540	54.540	230.69	37
2022-03-22	56.820	56.820	56.220	56.220	237.80	3
2022-03-21	56.850	56.850	56.340	56.760	240.08	79
2022-03-18	58.220	58.220	58.220	58.220	246.26	160
2022-03-17	58.440	58.440	58.200	58.200	246.17	40
2022-03-16	58.680	58.960	57.900	58.200	246.17	124
2022-03-15	58.080	58.280	57.540	58.280	246.51	174
2022-03-14	57.000	58.860	57.000	58.200	246.17	121
2022-03-11	55.020	55.020	55.020	55.020	232.72	104
2022-03-10	54.500	54.500	54.500	54.500	230.52	0
2022-03-09	55.200	55.680	55.200	55.450	234.54	68
2022-03-08	54.800	55.830	54.800	55.830	236.15	24
2022-03-07	55.400	55.400	55.400	55.400	234.33	1
2022-03-04	56.700	56.700	56.700	56.700	239.83	160
2022-03-03	56.700	56.700	56.700	56.700	239.83	72
2022-03-02	58.520	58.520	58.520	58.520	247.52	304
2022-02-25	60.660	60.660	60.390	60.390	255.43	248
2022-02-24	58.540	58.580	58.540	58.580	247.78	34
2022-02-23	59.280	59.280	58.140	58.540	247.61	142
2022-02-22	59.870	60.480	59.280	59.280	250.74	4
2022-02-21	60.480	60.480	60.480	60.480	255.81	0
2022-02-18	60.480	60.480	60.480	60.480	253.30	0
2022-02-17	60.480	60.480	60.480	60.480	253.30	0
2022-02-16	60.840	60.840	60.480	60.480	253.30	0
2022-02-15	60.780	60.780	60.660	60.660	254.05	179
2022-02-14	59.880	59.880	59.880	59.880	250.79	0
2022-02-11	60.780	60.780	60.780	60.780	254.56	0
2022-02-10	60.720	60.720	60.420	60.420	253.05	0
2022-02-09	61.360	61.600	61.360	61.360	256.99	411
2022-02-08	61.360	61.360	61.360	61.360	256.99	184
2022-02-07	64.320	64.320	64.320	64.320	269.38	0
2022-02-04	64.320	64.320	64.320	64.320	269.38	0
2022-02-03	64.320	64.320	64.320	64.320	269.38	0
2022-02-02	63.950	64.440	63.950	64.320	269.38	400
2022-02-01	64.120	64.120	64.120	64.120	268.54	795
2022-01-31	64.150	64.150	64.150	64.150	268.67	43
2022-01-28	63.960	63.960	63.960	63.960	267.87	9
2022-01-27	63.900	63.900	63.630	63.630	266.49	98
2022-01-26	63.910	63.910	63.910	63.910	267.66	0
2022-01-25	63.420	63.910	63.420	63.910	267.66	11
2022-01-24	65.500	65.500	65.500	65.500	274.32	0
2022-01-21	65.520	65.520	65.410	65.500	274.32	69
2022-01-20	65.900	65.900	65.900	65.900	276.00	8
2022-01-19	67.010	67.010	67.010	67.010	280.65	0
2022-01-18	68.190	68.190	68.190	68.190	285.59	0
2022-01-17	68.690	68.690	68.690	68.690	287.68	0
2022-01-14	67.200	67.200	67.200	67.200	281.44	0
2022-01-13	67.200	67.200	67.200	67.200	281.44	0
2022-01-12	67.200	67.200	67.200	67.200	281.44	0
2022-01-11	68.250	68.250	68.250	68.250	285.84	0
2022-01-10	69.170	69.170	69.170	69.170	289.69	25
2022-01-07	68.110	68.110	68.110	68.110	285.26	0
2022-01-06	68.950	68.950	68.500	68.500	286.89	9
2022-01-05	69.670	69.670	69.670	69.670	291.79	203
2022-01-04	68.780	68.780	68.780	68.780	288.06	675
2022-01-03	66.900	66.900	66.900	66.900	280.19	0
2021-12-30	66.710	66.930	66.570	66.900	280.19	6,114
2021-12-29	65.920	65.920	65.920	65.920	276.08	0

← NewerPage 20 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.