Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	188.75	189.75	188.50	189.75	186.55	210
2026-04-29	190.50	190.50	187.00	187.00	183.85	535
2026-04-28	196.00	196.00	191.00	191.00	187.78	180
2026-04-27	196.00	196.00	196.00	196.00	192.70	0
2026-04-24	198.00	198.00	196.00	196.00	192.70	2
2026-04-23	201.20	201.20	201.20	201.20	197.81	0
2026-04-22	200.80	201.20	200.00	201.20	197.81	5
2026-04-20	212.30	212.30	212.30	212.30	208.73	0
2026-04-17	212.30	212.30	212.30	212.30	208.73	0
2026-04-16	212.30	212.30	212.30	212.30	208.73	0
2026-04-15	212.30	212.30	212.30	212.30	208.73	0
2026-04-14	212.30	212.30	212.30	212.30	208.73	0
2026-04-13	212.30	212.30	212.30	212.30	208.73	0
2026-04-10	212.30	212.30	212.30	212.30	208.73	0
2026-04-09	212.16	212.30	212.16	212.30	208.73	3
2026-04-08	199.60	199.60	199.60	199.60	196.24	0
2026-04-07	201.50	201.50	199.60	199.60	196.24	2
2026-04-06	207.69	207.69	207.69	207.69	204.19	0
2026-04-02	207.69	207.69	207.69	207.69	204.19	2
2026-04-01	209.37	209.37	209.37	209.37	205.84	30
2026-03-31	205.20	205.20	205.20	205.20	201.74	0
2026-03-30	205.20	205.20	205.20	205.20	201.74	0
2026-03-27	209.79	209.79	205.20	205.20	201.74	6
2026-03-26	208.42	208.42	208.42	208.42	204.91	4
2026-03-25	211.47	211.47	211.47	211.47	207.91	0
2026-03-24	211.47	211.47	211.47	211.47	207.91	0
2026-03-23	211.47	211.47	211.47	211.47	207.91	0
2026-03-20	211.47	211.47	211.47	211.47	207.91	0
2026-03-19	211.47	211.47	211.47	211.47	207.91	0
2026-03-18	211.47	211.47	211.47	211.47	207.91	1
2026-03-17	210.98	210.98	210.98	210.98	207.43	0
2026-03-16	210.98	210.98	210.98	210.98	207.43	0
2026-03-13	210.98	210.98	210.98	210.98	207.43	0
2026-03-12	214.50	214.50	210.98	210.98	207.43	21
2026-03-11	218.50	218.50	218.50	218.50	214.82	7
2026-03-10	218.73	220.00	218.46	218.46	214.78	22
2026-03-09	218.73	218.73	218.73	218.73	215.05	3
2026-03-06	230.00	230.00	230.00	230.00	226.13	0
2026-03-05	235.50	235.50	230.00	230.00	226.13	37
2026-03-04	244.25	244.25	244.25	244.25	240.14	1
2026-03-03	262.78	262.78	262.78	262.78	258.36	1
2026-03-02	266.06	266.06	266.06	266.06	261.58	0
2026-02-27	266.06	266.06	266.06	266.06	261.58	0
2026-02-26	266.06	266.06	266.06	266.06	261.58	0
2026-02-25	266.06	266.06	266.06	266.06	261.58	0
2026-02-24	266.06	266.06	266.06	266.06	261.58	0
2026-02-23	255.06	266.06	255.06	266.06	261.58	87
2026-02-20	256.10	265.98	256.10	265.98	258.28	74
2026-02-19	259.36	259.36	257.60	257.60	250.15	2
2026-02-18	245.75	245.75	245.75	245.75	238.64	0
2026-02-13	245.75	245.75	245.75	245.75	238.64	0
2026-02-12	245.75	245.75	245.75	245.75	238.64	0
2026-02-11	245.75	245.75	245.75	245.75	238.64	0
2026-02-10	245.75	245.75	245.75	245.75	238.64	0
2026-02-09	244.25	247.50	244.25	245.75	238.64	33
2026-02-06	230.00	230.00	230.00	230.00	223.34	0
2026-02-05	230.00	230.00	230.00	230.00	223.34	0
2026-02-04	230.00	230.00	230.00	230.00	223.34	0
2026-02-03	230.00	230.00	230.00	230.00	223.34	1
2026-02-02	230.00	230.00	230.00	230.00	223.34	0

← NewerPage 3 of 21 · 1,247 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.