Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	58.950	58.950	58.740	58.740	278.48	20
2024-11-12	59.530	59.530	59.530	59.530	282.22	0
2024-11-11	59.520	59.940	59.520	59.530	282.22	1
2024-11-08	59.460	59.700	59.220	59.520	282.18	111
2024-11-07	59.400	59.400	59.400	59.400	281.61	0
2024-11-06	59.400	59.400	59.400	59.400	281.61	0
2024-11-05	59.380	59.380	59.160	59.160	280.47	25
2024-11-04	60.240	60.240	58.790	58.790	278.72	1
2024-11-01	59.820	60.480	59.810	60.480	286.73	321
2024-10-31	64.110	64.620	64.110	64.620	306.36	1
2024-10-30	65.880	65.880	65.880	65.880	312.33	0
2024-10-29	65.880	65.880	65.880	65.880	312.33	1
2024-10-28	63.240	63.240	63.240	63.240	299.81	0
2024-10-25	62.680	62.680	62.680	62.680	297.16	0
2024-10-24	61.560	62.960	57.180	62.680	297.16	1
2024-10-23	63.190	63.500	62.820	62.820	297.82	2
2024-10-22	62.520	62.520	62.510	62.510	296.35	0
2024-10-21	64.060	64.060	63.760	63.780	302.37	6
2024-10-18	63.680	63.680	63.240	63.240	299.81	1
2024-10-17	63.960	63.960	63.960	63.960	303.23	0
2024-10-16	64.380	64.380	63.960	63.960	303.23	2
2024-10-15	62.940	62.940	62.940	62.940	298.39	0
2024-10-14	63.420	63.420	62.820	62.940	298.39	1
2024-10-11	61.650	61.650	61.650	61.650	292.28	0
2024-10-10	61.650	61.650	61.650	61.650	292.28	0
2024-10-09	61.290	61.660	61.290	61.650	292.28	105
2024-10-08	60.840	60.840	60.840	60.840	288.44	0
2024-10-07	60.840	60.840	60.840	60.840	288.44	16
2024-10-04	60.420	60.420	60.420	60.420	286.44	0
2024-10-03	61.260	61.260	61.250	61.250	290.38	0
2024-10-02	61.680	61.680	61.680	61.680	292.42	0
2024-10-01	62.100	62.100	61.680	61.680	292.42	0
2024-09-30	61.800	61.800	61.800	61.800	292.99	0
2024-09-27	62.000	62.040	61.990	62.040	294.12	4
2024-09-26	61.200	61.200	61.020	61.200	290.14	0
2024-09-25	61.020	61.020	61.020	61.020	289.29	0
2024-09-24	60.510	60.510	60.510	60.510	286.87	0
2024-09-23	60.510	60.510	60.510	60.510	286.87	4
2024-09-20	60.480	60.480	60.480	60.480	286.73	0
2024-09-19	60.480	60.480	60.480	60.480	286.73	1
2024-09-18	59.940	60.480	59.940	60.480	286.73	1
2024-09-17	60.770	60.770	60.770	60.770	288.10	0
2024-09-16	60.770	60.770	60.770	60.770	288.10	0
2024-09-13	60.900	60.900	60.720	60.770	288.10	1
2024-09-12	61.500	61.500	61.500	61.500	291.56	0
2024-09-11	61.560	61.560	61.500	61.500	291.56	68
2024-09-10	62.400	62.400	62.400	62.400	295.83	0
2024-09-09	62.280	62.280	61.940	61.940	293.65	2
2024-09-06	61.770	62.160	61.770	62.160	294.69	8
2024-09-05	63.960	63.960	63.960	63.960	303.23	0
2024-09-04	63.960	63.960	63.960	63.960	303.23	0
2024-09-03	64.470	64.640	63.960	63.960	300.11	8
2024-09-02	63.820	63.820	63.820	63.820	299.45	2
2024-08-30	63.420	63.420	63.420	63.420	297.58	0
2024-08-29	63.780	63.780	63.420	63.420	297.58	0
2024-08-28	62.000	62.000	62.000	62.000	290.91	0
2024-08-27	61.560	61.560	61.560	61.560	288.85	3
2024-08-26	60.900	60.900	60.900	60.900	285.75	2
2024-08-23	60.600	60.900	60.480	60.900	285.75	2
2024-08-22	60.690	61.200	60.680	61.000	286.22	9

← NewerPage 9 of 21 · 1,251 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.