Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	57.540	57.540	57.540	57.540	276.29	0
2025-02-12	57.540	57.540	57.540	57.540	276.29	0
2025-02-11	57.780	57.780	57.780	57.780	277.44	0
2025-02-10	57.780	57.780	57.780	57.780	277.44	2
2025-02-07	57.310	57.310	57.300	57.300	275.13	0
2025-02-06	58.000	58.640	57.890	57.890	277.97	1
2025-02-05	56.420	56.420	56.420	56.420	270.91	0
2025-02-04	56.420	56.420	56.420	56.420	270.91	0
2025-02-03	56.730	56.730	56.420	56.420	270.91	0
2025-01-31	56.400	56.400	56.400	56.400	270.81	0
2025-01-30	57.480	57.480	57.480	57.480	276.00	0
2025-01-29	57.990	57.990	57.480	57.480	276.00	3
2025-01-28	57.640	57.640	57.640	57.640	276.77	0
2025-01-27	57.640	57.640	57.640	57.640	276.77	0
2025-01-24	57.640	57.640	57.640	57.640	276.77	0
2025-01-23	57.640	57.640	57.640	57.640	276.77	0
2025-01-22	57.680	57.680	57.640	57.640	276.77	1
2025-01-21	58.570	58.570	58.570	58.570	281.23	0
2025-01-20	58.570	58.570	58.570	58.570	281.23	0
2025-01-17	58.570	59.070	58.570	58.570	281.23	0
2025-01-16	57.600	57.600	57.600	57.600	276.57	30
2025-01-15	57.160	57.160	57.160	57.160	274.46	0
2025-01-14	57.160	57.160	57.160	57.160	274.46	0
2025-01-13	57.190	57.190	57.160	57.160	274.46	3
2025-01-10	58.040	58.040	58.040	58.040	278.69	0
2025-01-09	58.930	58.930	58.930	58.930	282.96	0
2025-01-08	57.960	58.200	57.950	58.200	279.45	29
2025-01-07	57.960	57.960	57.960	57.960	278.30	3
2025-01-06	57.820	58.080	57.820	58.080	278.88	1
2025-01-03	61.920	61.920	57.380	57.820	277.63	9
2025-01-02	58.440	58.440	58.440	58.440	280.61	0
2024-12-30	58.440	58.440	58.440	58.440	280.61	0
2024-12-27	58.200	58.740	58.200	58.440	280.61	10
2024-12-26	57.420	57.420	57.420	57.420	275.71	0
2024-12-23	57.420	57.420	57.420	57.420	275.71	0
2024-12-20	58.500	58.500	56.840	57.420	275.71	0
2024-12-19	58.000	58.500	57.990	58.500	280.90	3
2024-12-18	59.660	59.780	59.660	59.780	287.04	13
2024-12-17	59.310	59.310	59.160	59.160	284.06	1
2024-12-16	60.240	60.300	60.230	60.300	289.54	1
2024-12-13	61.740	61.740	61.740	61.740	296.45	0
2024-12-12	61.740	61.740	61.740	61.740	296.45	0
2024-12-11	61.740	61.740	61.740	61.740	296.45	0
2024-12-10	61.740	61.740	61.740	61.740	296.45	0
2024-12-09	61.740	61.740	61.740	61.740	296.45	0
2024-12-06	61.740	61.740	61.740	61.740	296.45	0
2024-12-05	63.780	63.780	61.740	61.740	296.45	2
2024-12-04	63.780	63.780	63.780	63.780	306.25	0
2024-12-03	63.500	63.780	63.500	63.780	306.25	35
2024-12-02	63.570	63.570	63.570	63.570	305.24	0
2024-11-29	65.000	65.000	63.570	63.570	305.24	6
2024-11-28	62.080	62.110	62.080	62.110	298.23	90
2024-11-27	60.180	60.180	60.180	60.180	288.96	0
2024-11-26	60.180	60.180	60.180	60.180	288.96	0
2024-11-25	60.360	60.360	60.360	60.360	289.83	0
2024-11-22	60.360	60.360	60.360	60.360	289.83	0
2024-11-21	59.110	60.600	59.110	60.600	290.98	326
2024-11-19	56.500	59.110	56.500	58.700	281.86	2
2024-11-18	57.850	57.850	57.850	57.850	277.77	0
2024-11-14	58.930	58.970	57.850	57.850	274.26	21

← NewerPage 8 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.