Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	52.340	52.340	52.340	52.340	252.57	0
2025-08-07	52.340	52.340	52.340	52.340	252.57	0
2025-08-06	52.340	52.340	52.340	52.340	252.57	0
2025-08-05	52.340	52.340	52.340	52.340	252.57	0
2025-08-04	52.340	52.340	52.340	52.340	252.57	0
2025-08-01	52.340	52.340	52.340	52.340	252.57	0
2025-07-31	53.130	53.130	52.340	52.340	252.57	1
2025-07-30	53.750	53.750	53.750	53.750	259.37	0
2025-07-29	53.750	53.750	53.750	53.750	259.37	0
2025-07-28	53.750	53.750	53.750	53.750	259.37	0
2025-07-25	53.220	53.770	53.220	53.770	259.47	0
2025-07-24	54.300	54.300	54.300	54.300	262.03	0
2025-07-23	54.300	54.300	54.300	54.300	262.03	1
2025-07-22	53.890	53.890	53.150	53.150	256.48	39
2025-07-21	53.890	53.890	53.890	53.890	260.05	0
2025-07-18	53.890	53.890	53.890	53.890	260.05	0
2025-07-17	53.890	53.890	53.890	53.890	260.05	0
2025-07-16	53.890	53.890	53.890	53.890	260.05	0
2025-07-15	53.890	53.890	53.890	53.890	260.05	0
2025-07-14	53.900	53.900	53.890	53.890	260.05	0
2025-07-11	55.170	55.170	55.170	55.170	266.23	0
2025-07-10	55.170	55.170	55.170	55.170	266.23	0
2025-07-09	53.150	53.150	53.150	53.150	256.48	0
2025-07-08	53.090	53.150	53.090	53.150	256.48	1
2025-07-07	53.080	53.080	53.080	53.080	256.14	0
2025-07-04	52.540	52.540	51.560	51.560	248.80	4
2025-07-03	52.150	52.160	52.150	52.160	251.70	0
2025-07-02	50.510	50.510	50.510	50.510	243.74	0
2025-07-01	50.500	50.510	50.500	50.510	243.74	0
2025-06-30	50.500	50.500	50.500	50.500	243.69	0
2025-06-27	50.500	50.500	50.500	50.500	243.69	0
2025-06-26	50.500	50.500	50.500	50.500	243.69	0
2025-06-25	50.360	50.360	50.360	50.360	243.01	0
2025-06-24	50.800	50.800	50.800	50.800	245.14	0
2025-06-23	49.770	49.770	49.540	49.540	239.06	4
2025-06-20	49.550	49.550	49.550	49.550	239.11	0
2025-06-18	50.650	50.650	50.650	50.650	244.41	0
2025-06-17	50.650	50.650	50.650	50.650	244.41	0
2025-06-16	50.780	50.780	50.650	50.650	244.41	1
2025-06-13	51.010	51.010	51.010	51.010	246.15	0
2025-06-12	51.010	51.010	51.010	51.010	246.15	0
2025-06-11	51.010	51.010	51.010	51.010	246.15	0
2025-06-10	51.000	51.010	51.000	51.010	246.15	0
2025-06-09	49.540	50.950	49.540	50.950	245.86	2
2025-06-06	51.060	51.310	50.550	50.550	243.93	5
2025-06-05	50.540	50.610	50.530	50.610	244.22	1
2025-06-04	51.840	51.840	51.840	51.840	250.16	0
2025-06-03	51.840	51.840	51.840	51.840	250.16	0
2025-06-02	51.840	51.840	51.840	51.840	250.16	0
2025-05-30	51.840	51.840	51.840	51.840	250.16	0
2025-05-29	51.840	51.840	51.840	51.840	250.16	0
2025-05-28	51.700	51.850	51.700	51.840	250.16	22
2025-05-27	51.700	51.700	51.700	51.700	249.48	4
2025-05-26	51.240	51.240	51.240	51.240	247.26	0
2025-05-23	51.650	51.650	51.040	51.160	246.87	3
2025-05-22	52.500	52.500	50.500	50.700	244.65	41
2025-05-21	57.850	57.850	57.300	57.300	276.50	36
2025-05-20	57.330	57.330	57.300	57.300	276.50	2
2025-05-19	52.970	53.030	52.680	53.030	255.24	3
2025-05-16	52.970	52.970	52.970	52.970	254.95	0

← NewerPage 6 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.