Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	52.960	52.960	52.300	52.300	251.73	1
2025-05-14	52.720	52.720	52.720	52.720	253.75	0
2025-05-13	52.720	52.720	52.720	52.720	253.75	0
2025-05-12	52.700	52.720	52.700	52.720	253.75	0
2025-05-09	52.300	52.300	52.300	52.300	251.73	0
2025-05-08	52.300	52.300	52.300	52.300	251.73	1
2025-05-07	52.770	52.770	52.770	52.770	253.99	0
2025-05-06	52.770	52.770	52.770	52.770	253.99	0
2025-05-05	52.170	52.170	52.170	52.170	251.10	0
2025-05-02	52.160	52.170	52.160	52.170	251.10	1
2025-04-30	53.390	53.390	53.390	53.390	256.97	0
2025-04-29	53.250	53.390	53.240	53.390	256.97	2
2025-04-28	54.650	54.650	54.650	54.650	263.04	0
2025-04-25	54.650	54.650	54.650	54.650	263.04	0
2025-04-24	54.650	54.650	54.650	54.650	263.04	0
2025-04-23	54.650	54.650	54.650	54.650	263.04	0
2025-04-22	54.550	54.550	54.550	54.550	262.56	0
2025-04-17	54.950	54.950	54.550	54.550	262.56	1
2025-04-16	55.920	55.920	55.920	55.920	269.15	0
2025-04-15	55.920	55.920	55.920	55.920	269.15	0
2025-04-14	55.450	55.460	55.450	55.460	266.94	14
2025-04-11	54.300	54.300	54.300	54.300	261.35	0
2025-04-10	52.750	52.750	52.750	52.750	253.89	4
2025-04-09	52.060	52.500	52.060	52.500	252.69	3
2025-04-08	52.670	52.670	52.670	52.670	253.51	0
2025-04-07	52.540	52.770	51.900	52.670	253.51	3,162
2025-04-04	55.920	55.920	55.920	55.920	269.15	0
2025-04-03	55.920	55.920	55.920	55.920	269.15	0
2025-04-02	55.460	55.920	55.460	55.920	269.15	30
2025-04-01	55.460	55.460	55.460	55.460	266.94	0
2025-03-31	56.170	56.170	56.170	56.170	270.35	0
2025-03-28	56.170	56.170	56.170	56.170	270.35	0
2025-03-27	56.160	56.170	56.160	56.170	270.35	1
2025-03-26	53.320	53.320	53.320	53.320	256.64	0
2025-03-25	54.410	54.410	54.410	54.410	261.88	0
2025-03-24	54.410	54.410	54.410	54.410	261.88	0
2025-03-21	55.380	55.380	53.140	54.300	261.35	1
2025-03-20	55.380	55.380	55.380	55.380	266.55	0
2025-03-19	56.280	56.280	56.280	56.280	270.88	0
2025-03-18	56.280	56.280	56.280	56.280	270.88	2
2025-03-17	56.010	56.010	55.940	55.940	269.25	52
2025-03-14	56.970	56.970	56.970	56.970	274.20	2
2025-03-13	58.140	58.140	56.400	56.400	271.46	2
2025-03-12	58.140	58.140	58.140	58.140	279.83	0
2025-03-11	59.160	59.160	58.320	58.320	280.70	0
2025-03-10	60.000	60.000	60.000	60.000	288.79	2
2025-03-07	58.850	59.480	58.850	59.480	286.28	4
2025-03-06	58.660	58.660	58.660	58.660	282.34	0
2025-03-05	58.660	58.660	58.660	58.660	282.34	0
2025-02-28	58.660	58.660	58.660	58.660	282.34	0
2025-02-27	58.660	58.660	58.660	58.660	282.34	0
2025-02-26	59.730	59.730	58.660	58.660	282.34	0
2025-02-25	59.220	59.560	59.220	59.560	286.67	3
2025-02-24	61.480	61.480	61.480	61.480	295.91	0
2025-02-21	58.440	58.440	58.440	58.440	280.61	0
2025-02-20	58.440	58.440	58.440	58.440	280.61	0
2025-02-19	58.410	58.410	57.900	57.900	278.01	0
2025-02-18	57.630	57.630	57.630	57.630	276.72	0
2025-02-17	57.630	57.630	57.630	57.630	276.72	0
2025-02-14	57.280	57.630	57.280	57.630	276.72	0

← NewerPage 7 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.