Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	230.00	230.00	230.00	230.00	223.34	1
2026-01-29	230.00	230.00	230.00	230.00	223.34	9
2026-01-28	233.22	233.22	233.22	233.22	226.47	0
2026-01-27	233.22	233.22	233.22	233.22	226.47	0
2026-01-26	233.35	233.40	232.82	233.22	226.47	195
2026-01-23	229.31	232.82	227.47	232.82	226.08	146
2026-01-22	224.33	227.78	224.33	227.24	220.66	125
2026-01-21	222.07	222.07	222.07	222.07	215.64	9
2026-01-20	225.00	225.00	225.00	225.00	218.49	1
2026-01-19	229.90	229.90	229.90	229.90	223.25	0
2026-01-16	229.90	229.90	229.90	229.90	223.25	0
2026-01-15	229.90	229.90	229.90	229.90	223.25	0
2026-01-14	45.980	45.980	45.980	45.980	223.25	0
2026-01-13	45.980	45.980	45.980	45.980	223.25	0
2026-01-12	46.020	46.020	46.020	46.020	223.44	0
2026-01-09	46.440	46.690	46.440	46.690	226.69	2
2026-01-08	45.430	46.440	45.430	46.440	225.48	36
2026-01-07	46.400	46.450	45.400	45.420	220.53	94
2026-01-06	45.570	46.100	45.570	46.100	223.83	70
2026-01-05	45.350	45.500	45.200	45.500	220.92	23
2026-01-02	45.500	45.600	45.450	45.500	220.92	6
2025-12-30	46.500	46.500	46.450	46.450	225.53	3
2025-12-29	47.200	47.200	46.900	47.000	228.20	61
2025-12-26	45.660	45.660	45.660	45.660	221.69	5
2025-12-23	46.050	46.770	46.050	46.050	223.59	3
2025-12-22	46.770	46.770	46.120	46.120	223.93	1
2025-12-19	45.850	46.300	45.850	46.300	224.80	70
2025-12-18	45.930	45.930	45.930	45.930	223.00	0
2025-12-17	46.700	46.700	45.930	45.930	223.00	82
2025-12-16	45.160	45.240	45.000	45.000	218.49	133
2025-12-15	44.220	44.220	44.220	44.220	214.70	2
2025-12-12	44.280	44.280	44.280	44.280	214.99	0
2025-12-11	44.280	44.280	44.280	44.280	214.99	0
2025-12-10	44.280	44.280	44.280	44.280	214.99	0
2025-12-09	44.280	44.280	44.280	44.280	214.99	51
2025-12-08	45.080	45.080	45.060	45.080	218.88	0
2025-12-05	44.180	45.160	44.180	45.080	218.88	3
2025-12-04	44.600	44.600	44.180	44.180	214.51	203
2025-12-03	45.050	45.050	44.800	44.800	217.52	280
2025-12-02	44.880	45.100	44.350	44.750	217.28	80
2025-12-01	45.720	45.720	45.690	45.690	221.84	0
2025-11-28	46.800	46.800	45.240	46.000	223.34	308
2025-11-27	46.000	49.830	46.000	47.850	232.33	243
2025-11-26	45.560	47.500	45.560	47.200	229.17	120
2025-11-25	45.660	46.950	41.980	41.980	203.15	125
2025-11-24	45.690	45.900	45.690	45.850	221.88	7
2025-11-21	44.820	45.960	44.820	45.880	222.03	5
2025-11-19	45.130	45.130	44.820	44.820	216.90	4
2025-11-18	44.700	44.900	44.700	44.900	217.28	7
2025-11-17	44.720	45.090	44.720	45.090	218.20	85
2025-11-14	45.880	45.880	44.700	45.030	217.91	79
2025-11-13	45.560	46.020	45.560	45.880	222.03	147
2025-11-12	45.050	45.050	44.400	44.400	214.86	62
2025-11-11	44.800	44.840	44.600	44.600	215.83	3
2025-11-10	44.410	44.720	44.410	44.720	216.41	3
2025-11-07	43.960	44.080	43.960	44.080	213.31	220
2025-11-06	44.080	45.570	43.640	44.080	213.31	160
2025-11-05	42.880	43.000	42.880	43.000	208.09	24
2025-11-04	42.120	42.880	41.730	42.880	207.51	169
2025-11-03	42.330	42.330	42.000	42.120	203.83	159

← NewerPage 4 of 5 · 250 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.