Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	65.920	65.920	65.920	65.920	276.08	0
2021-12-27	65.920	65.920	65.920	65.920	276.08	0
2021-12-23	65.920	65.920	65.920	65.920	276.08	0
2021-12-22	65.920	65.920	65.920	65.920	276.08	0
2021-12-21	65.920	65.920	65.920	65.920	276.08	1
2021-12-20	70.980	70.980	65.920	65.920	276.08	1
2021-12-17	68.010	68.010	68.010	68.010	284.84	0
2021-12-16	67.400	67.400	67.400	67.400	282.28	0
2021-12-15	67.350	67.400	67.350	67.400	282.28	0
2021-12-14	65.610	65.610	65.610	65.610	274.78	0
2021-12-13	64.590	65.740	64.590	65.610	274.78	482
2021-12-10	64.590	64.590	64.590	64.590	270.51	0
2021-12-09	64.060	64.060	64.060	64.060	268.29	2
2021-12-08	65.580	65.580	64.190	64.190	268.84	1
2021-12-07	65.740	65.740	65.580	65.580	274.66	0
2021-12-06	65.160	65.160	65.160	65.160	272.90	0
2021-12-03	67.350	67.350	64.620	65.160	272.90	1
2021-12-02	64.440	64.920	64.440	64.920	271.89	0
2021-12-01	64.440	64.440	64.440	64.440	269.88	0
2021-11-30	64.440	64.440	64.440	64.440	269.88	0
2021-11-29	65.460	65.460	65.090	65.090	272.61	0
2021-11-26	65.170	65.170	65.170	65.170	272.94	0
2021-11-25	65.170	65.170	65.170	65.170	272.94	0
2021-11-24	65.940	65.940	65.170	65.170	272.94	5
2021-11-23	67.350	67.350	67.350	67.350	282.07	0
2021-11-22	67.260	67.260	67.260	67.260	281.70	0
2021-11-19	67.110	67.250	67.110	67.250	278.88	0
2021-11-18	66.710	66.710	66.710	66.710	276.64	0
2021-11-17	66.850	66.850	66.850	66.850	277.22	0
2021-11-16	66.850	66.850	66.850	66.850	277.22	0
2021-11-12	66.850	66.850	66.850	66.850	277.22	0
2021-11-11	66.850	66.850	66.850	66.850	277.22	0
2021-11-10	66.420	66.420	66.420	66.420	275.44	0
2021-11-09	66.420	66.420	66.420	66.420	275.44	6
2021-11-08	67.370	67.550	66.840	66.840	277.18	2
2021-11-05	68.460	68.460	68.460	68.460	283.90	0
2021-11-04	68.460	68.460	68.460	68.460	283.90	0
2021-11-03	68.460	68.460	68.460	68.460	283.90	0
2021-11-01	68.390	68.390	68.390	68.390	283.61	0
2021-10-29	67.150	67.150	67.150	67.150	278.46	1
2021-10-28	67.130	67.130	67.130	67.130	278.38	0
2021-10-27	67.130	67.130	67.130	67.130	278.38	0
2021-10-26	67.130	67.130	67.130	67.130	278.38	0
2021-10-25	67.980	67.980	67.130	67.130	278.38	0
2021-10-22	69.440	69.440	69.440	69.440	287.96	0

← NewerPage 21 of 21 · 1,245 trading days

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.