Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	42.630	42.630	42.200	42.400	205.18	70
2025-10-30	43.400	43.400	42.200	42.200	204.22	124
2025-10-29	43.880	43.880	42.440	42.440	205.38	264
2025-10-28	44.700	44.920	44.700	44.920	217.38	201
2025-10-27	43.840	44.280	43.840	44.280	214.28	0
2025-10-24	43.840	43.840	43.840	43.840	212.15	0
2025-10-23	43.920	43.920	43.920	43.920	212.54	0
2025-10-22	43.800	43.800	43.800	43.800	211.96	0
2025-10-21	43.800	43.800	43.800	43.800	211.96	0
2025-10-20	44.080	44.080	43.550	43.550	210.75	61
2025-10-17	43.950	43.950	43.840	43.840	212.15	260
2025-10-16	44.160	44.440	44.160	44.440	215.06	82
2025-10-15	43.920	43.920	43.920	43.920	212.54	0
2025-10-14	44.000	44.500	44.000	44.450	215.11	351
2025-10-13	43.950	44.560	43.500	43.500	210.51	172
2025-10-10	44.000	44.000	43.320	44.000	212.93	247
2025-10-09	42.320	42.440	42.070	42.200	204.22	72
2025-10-08	42.980	42.980	42.600	42.880	207.51	141
2025-10-07	42.960	42.960	42.550	42.550	205.91	7
2025-10-06	43.240	43.240	43.000	43.000	208.09	72
2025-10-03	43.900	44.120	43.760	43.760	211.77	242
2025-10-02	43.360	43.360	43.360	43.360	209.83	0
2025-10-01	43.360	43.360	43.360	43.360	209.83	10
2025-09-30	42.960	42.960	42.960	42.960	207.89	0
2025-09-29	42.170	42.960	42.170	42.960	207.89	0
2025-09-26	43.030	43.040	43.030	43.040	208.28	0
2025-09-25	42.880	42.880	42.880	42.880	207.51	0
2025-09-24	42.750	43.080	42.750	42.800	207.12	3
2025-09-23	43.800	43.800	42.800	42.800	207.12	23
2025-09-22	44.610	44.610	43.960	44.520	215.44	1
2025-09-19	44.890	44.890	44.160	44.160	213.70	1
2025-09-18	43.720	43.720	43.720	43.720	211.57	0
2025-09-17	43.720	43.720	43.720	43.720	211.57	0
2025-09-16	43.720	43.720	43.720	43.720	211.57	0
2025-09-15	44.530	44.530	43.720	43.720	211.57	3
2025-09-12	44.500	44.520	44.500	44.520	215.44	0
2025-09-11	44.960	44.960	44.960	44.960	217.57	8
2025-09-10	44.400	44.480	44.260	44.260	214.19	69
2025-09-09	44.880	44.880	44.410	44.410	214.91	53
2025-09-08	44.840	44.840	44.450	44.450	215.11	105
2025-09-05	44.800	45.020	44.550	44.700	216.31	156
2025-09-04	46.530	46.530	45.970	45.970	222.46	12
2025-09-03	50.790	50.790	45.800	45.800	221.64	25
2025-09-02	46.530	46.530	46.210	46.450	224.15	3
2025-09-01	45.830	45.830	45.830	45.830	221.15	0
2025-08-29	45.830	45.830	45.830	45.830	221.15	0
2025-08-28	45.830	45.830	45.830	45.830	221.15	0
2025-08-27	46.000	46.020	45.800	45.830	221.15	55
2025-08-26	46.240	46.240	46.000	46.200	222.94	6
2025-08-25	46.500	46.500	45.990	46.240	223.13	1
2025-08-22	46.640	46.640	46.640	46.640	225.06	0
2025-08-21	46.640	46.640	46.640	46.640	225.06	0
2025-08-20	47.060	47.060	46.900	46.900	226.32	1
2025-08-19	46.640	46.640	46.640	46.640	225.06	0
2025-08-18	47.000	47.000	46.240	46.250	223.18	4
2025-08-15	47.400	47.400	46.820	47.350	228.49	5
2025-08-14	50.530	50.530	48.000	48.000	231.63	1
2025-08-13	53.250	53.260	53.250	53.260	257.01	0
2025-08-12	52.340	52.340	52.340	52.340	252.57	0
2025-08-11	52.340	52.340	52.340	52.340	252.57	0

← NewerPage 5 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.