Amcor plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 10.950 | 10.980 | 10.880 | 10.930 | 48.248 | 1,359,360 |
| 2024-08-21 | 10.790 | 10.960 | 10.780 | 10.930 | 48.248 | 1,250,560 |
| 2024-08-20 | 10.640 | 10.800 | 10.620 | 10.790 | 47.630 | 1,726,480 |
| 2024-08-19 | 10.470 | 10.630 | 10.470 | 10.620 | 46.880 | 2,025,180 |
| 2024-08-16 | 10.320 | 10.480 | 10.090 | 10.450 | 46.129 | 5,008,800 |
| 2024-08-15 | 10.690 | 10.910 | 10.680 | 10.850 | 47.895 | 3,489,680 |
| 2024-08-14 | 10.720 | 10.750 | 10.640 | 10.660 | 47.056 | 1,624,940 |
| 2024-08-13 | 10.630 | 10.740 | 10.560 | 10.700 | 47.233 | 2,014,040 |
| 2024-08-12 | 10.570 | 10.620 | 10.490 | 10.500 | 46.350 | 1,448,840 |
| 2024-08-09 | 10.610 | 10.650 | 10.500 | 10.560 | 46.615 | 1,704,160 |
| 2024-08-08 | 10.450 | 10.610 | 10.450 | 10.610 | 46.836 | 2,565,420 |
| 2024-08-07 | 10.520 | 10.640 | 10.390 | 10.390 | 45.865 | 1,787,940 |
| 2024-08-06 | 10.280 | 10.590 | 10.280 | 10.490 | 46.306 | 2,273,820 |
| 2024-08-05 | 10.390 | 10.470 | 10.140 | 10.290 | 45.423 | 3,779,440 |
| 2024-08-02 | 10.480 | 10.550 | 10.300 | 10.520 | 46.438 | 2,655,120 |
| 2024-08-01 | 10.530 | 10.600 | 10.450 | 10.500 | 46.350 | 3,593,660 |
| 2024-07-31 | 10.480 | 10.620 | 10.420 | 10.530 | 46.483 | 4,707,020 |
| 2024-07-30 | 10.410 | 10.530 | 10.370 | 10.480 | 46.262 | 3,207,700 |
| 2024-07-29 | 10.380 | 10.460 | 10.280 | 10.420 | 45.997 | 3,217,980 |
| 2024-07-26 | 10.250 | 10.400 | 10.200 | 10.380 | 45.820 | 2,482,360 |
| 2024-07-25 | 10.020 | 10.200 | 9.980 | 10.150 | 44.805 | 2,183,780 |
| 2024-07-24 | 10.120 | 10.190 | 10.050 | 10.080 | 44.496 | 1,797,760 |
| 2024-07-23 | 10.190 | 10.200 | 10.050 | 10.070 | 44.452 | 2,039,040 |
| 2024-07-22 | 10.080 | 10.170 | 10.020 | 10.150 | 44.805 | 2,528,520 |
| 2024-07-19 | 10.300 | 10.330 | 10.060 | 10.110 | 44.629 | 6,006,580 |
| 2024-07-18 | 10.300 | 10.490 | 10.240 | 10.320 | 45.556 | 1,899,840 |
| 2024-07-17 | 10.140 | 10.380 | 10.130 | 10.330 | 45.600 | 1,945,100 |
| 2024-07-16 | 9.850 | 10.100 | 9.820 | 10.070 | 44.452 | 1,556,600 |
| 2024-07-15 | 9.930 | 9.930 | 9.830 | 9.840 | 43.437 | 1,438,920 |
| 2024-07-12 | 9.880 | 9.940 | 9.800 | 9.910 | 43.746 | 1,869,060 |
| 2024-07-11 | 9.860 | 9.930 | 9.780 | 9.810 | 43.304 | 1,738,460 |
| 2024-07-10 | 9.650 | 9.760 | 9.610 | 9.750 | 43.039 | 2,122,800 |
| 2024-07-09 | 9.580 | 9.660 | 9.510 | 9.560 | 42.201 | 1,403,340 |
| 2024-07-08 | 9.580 | 9.660 | 9.530 | 9.630 | 42.510 | 1,838,100 |
| 2024-07-05 | 9.590 | 9.630 | 9.440 | 9.500 | 41.936 | 3,394,200 |
| 2024-07-03 | 9.620 | 9.720 | 9.590 | 9.620 | 42.466 | 928,720 |
| 2024-07-02 | 9.570 | 9.630 | 9.460 | 9.580 | 42.289 | 1,526,940 |
| 2024-07-01 | 9.790 | 9.840 | 9.580 | 9.600 | 42.377 | 1,410,440 |
| 2024-06-28 | 9.820 | 9.900 | 9.710 | 9.780 | 43.172 | 2,721,500 |
| 2024-06-27 | 9.840 | 9.890 | 9.750 | 9.810 | 43.304 | 1,207,780 |
| 2024-06-26 | 9.820 | 9.900 | 9.820 | 9.840 | 43.437 | 1,055,040 |
| 2024-06-25 | 9.990 | 10.020 | 9.870 | 9.880 | 43.613 | 989,700 |
| 2024-06-24 | 9.910 | 10.030 | 9.860 | 10.010 | 44.187 | 1,590,320 |
| 2024-06-21 | 9.890 | 9.970 | 9.870 | 9.950 | 43.922 | 2,699,260 |
| 2024-06-20 | 9.960 | 9.970 | 9.850 | 9.880 | 43.613 | 1,423,300 |
| 2024-06-18 | 9.980 | 10.060 | 9.960 | 9.970 | 44.011 | 889,400 |
| 2024-06-17 | 9.940 | 9.970 | 9.840 | 9.960 | 43.966 | 1,039,620 |
| 2024-06-14 | 9.970 | 10.070 | 9.940 | 9.960 | 43.966 | 1,073,260 |
| 2024-06-13 | 10.010 | 10.050 | 9.900 | 10.040 | 44.320 | 946,760 |
| 2024-06-12 | 10.090 | 10.140 | 9.980 | 10.050 | 44.364 | 1,132,540 |
| 2024-06-11 | 9.910 | 9.990 | 9.840 | 9.980 | 44.055 | 1,229,760 |
| 2024-06-10 | 9.980 | 10.010 | 9.880 | 9.910 | 43.746 | 1,161,140 |
| 2024-06-07 | 10.100 | 10.140 | 10.000 | 10.010 | 44.187 | 1,138,440 |
| 2024-06-06 | 10.200 | 10.220 | 10.140 | 10.160 | 44.849 | 1,104,840 |
| 2024-06-05 | 10.170 | 10.240 | 10.110 | 10.210 | 45.070 | 1,687,280 |
| 2024-06-04 | 10.150 | 10.260 | 10.130 | 10.180 | 44.938 | 1,711,000 |
| 2024-06-03 | 10.140 | 10.350 | 10.100 | 10.210 | 45.070 | 3,550,940 |
| 2024-05-31 | 9.880 | 10.170 | 9.880 | 10.170 | 44.893 | 7,844,980 |
| 2024-05-30 | 9.760 | 9.910 | 9.740 | 9.880 | 43.613 | 1,797,800 |
| 2024-05-29 | 9.780 | 9.780 | 9.650 | 9.730 | 42.951 | 1,330,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-01-15 | 1:5 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.6500 USD |
| 2026-05-28 | 0.6500 USD |
| 2026-02-25 | 0.6500 USD |
| 2025-11-28 | 0.1300 USD |
| 2025-09-05 | 0.1280 USD |
| 2025-05-22 | 0.1280 USD |
| 2025-02-26 | 0.1280 USD |
| 2024-11-21 | 0.1280 USD |
| 2024-09-06 | 0.1250 USD |
| 2024-05-21 | 0.1250 USD |
| 2024-02-27 | 0.1250 USD |
| 2023-11-21 | 0.1250 USD |
| 2023-09-06 | 0.1230 USD |
| 2023-05-23 | 0.1230 USD |
| 2023-02-28 | 0.1230 USD |
| 2022-11-22 | 0.1230 USD |
| 2022-09-07 | 0.1200 USD |
| 2022-05-24 | 0.1200 USD |
| 2022-02-22 | 0.1200 USD |
| 2021-11-23 | 0.1200 USD |
| 2021-09-07 | 0.1180 USD |
| 2021-05-25 | 0.1180 USD |
| 2021-02-23 | 0.1180 USD |
| 2020-11-23 | 0.1180 USD |
| 2020-09-02 | 0.1150 USD |
| 2020-05-27 | 0.1150 USD |
| 2020-03-03 | 0.1150 USD |
| 2019-11-26 | 0.1150 USD |
| 2019-09-10 | 0.1200 USD |
| 2019-04-26 | 0.1180 USD |
| 2019-03-04 | 0.2110 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.