Amcor plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 9.900 | 9.940 | 9.820 | 9.830 | 43.393 | 1,352,440 |
| 2024-05-24 | 9.940 | 9.970 | 9.840 | 9.940 | 43.878 | 1,188,720 |
| 2024-05-23 | 10.010 | 10.090 | 9.870 | 9.880 | 43.613 | 1,424,800 |
| 2024-05-22 | 10.010 | 10.110 | 9.990 | 10.070 | 44.452 | 1,193,420 |
| 2024-05-21 | 9.960 | 10.090 | 9.920 | 10.070 | 44.452 | 1,327,680 |
| 2024-05-20 | 10.220 | 10.260 | 10.050 | 10.070 | 43.900 | 1,458,640 |
| 2024-05-17 | 10.400 | 10.400 | 10.220 | 10.270 | 44.772 | 2,080,460 |
| 2024-05-16 | 10.340 | 10.390 | 10.280 | 10.360 | 45.164 | 1,423,760 |
| 2024-05-15 | 10.490 | 10.490 | 10.270 | 10.340 | 45.077 | 1,743,600 |
| 2024-05-14 | 10.440 | 10.460 | 10.360 | 10.430 | 45.470 | 1,131,560 |
| 2024-05-13 | 10.400 | 10.510 | 10.350 | 10.370 | 45.208 | 1,389,960 |
| 2024-05-10 | 10.350 | 10.410 | 10.330 | 10.360 | 45.164 | 1,144,580 |
| 2024-05-09 | 10.190 | 10.320 | 10.150 | 10.320 | 44.990 | 1,247,880 |
| 2024-05-08 | 10.080 | 10.240 | 10.060 | 10.220 | 44.554 | 1,635,020 |
| 2024-05-07 | 10.130 | 10.180 | 10.080 | 10.120 | 44.118 | 1,431,120 |
| 2024-05-06 | 10.060 | 10.110 | 9.970 | 10.090 | 43.987 | 1,264,260 |
| 2024-05-03 | 9.990 | 10.020 | 9.870 | 10.010 | 43.639 | 1,353,780 |
| 2024-05-02 | 9.970 | 10.020 | 9.780 | 9.870 | 43.028 | 2,345,020 |
| 2024-05-01 | 9.560 | 9.960 | 9.300 | 9.800 | 42.723 | 5,164,580 |
| 2024-04-30 | 8.960 | 9.060 | 8.900 | 8.940 | 38.974 | 3,141,480 |
| 2024-04-29 | 9.020 | 9.170 | 8.990 | 9.050 | 39.454 | 1,693,240 |
| 2024-04-26 | 8.990 | 9.080 | 8.960 | 8.970 | 39.105 | 1,146,600 |
| 2024-04-25 | 9.020 | 9.100 | 8.930 | 8.950 | 39.018 | 1,081,720 |
| 2024-04-24 | 8.960 | 9.060 | 8.920 | 9.060 | 39.497 | 1,160,460 |
| 2024-04-23 | 9.010 | 9.060 | 8.930 | 8.980 | 39.148 | 1,123,180 |
| 2024-04-22 | 8.990 | 9.080 | 8.920 | 9.030 | 39.366 | 1,073,020 |
| 2024-04-19 | 8.890 | 9.030 | 8.890 | 8.970 | 39.105 | 1,287,480 |
| 2024-04-18 | 8.860 | 8.910 | 8.820 | 8.900 | 38.800 | 1,166,420 |
| 2024-04-17 | 8.900 | 8.930 | 8.820 | 8.830 | 38.494 | 946,300 |
| 2024-04-16 | 8.910 | 8.940 | 8.800 | 8.830 | 38.494 | 1,364,880 |
| 2024-04-15 | 9.020 | 9.080 | 8.910 | 8.940 | 38.974 | 1,549,800 |
| 2024-04-12 | 9.010 | 9.070 | 8.900 | 8.910 | 38.843 | 1,210,600 |
| 2024-04-11 | 9.130 | 9.180 | 9.060 | 9.070 | 39.541 | 1,016,940 |
| 2024-04-10 | 9.210 | 9.270 | 9.060 | 9.110 | 39.715 | 1,520,820 |
| 2024-04-09 | 9.220 | 9.380 | 9.160 | 9.380 | 40.892 | 1,383,060 |
| 2024-04-08 | 9.250 | 9.260 | 9.130 | 9.150 | 39.889 | 1,314,420 |
| 2024-04-05 | 9.140 | 9.220 | 9.090 | 9.210 | 40.151 | 802,180 |
| 2024-04-04 | 9.250 | 9.390 | 9.140 | 9.170 | 39.977 | 1,932,280 |
| 2024-04-03 | 9.270 | 9.300 | 9.160 | 9.180 | 40.020 | 1,790,280 |
| 2024-04-02 | 9.380 | 9.400 | 9.230 | 9.310 | 40.587 | 1,413,960 |
| 2024-04-01 | 9.550 | 9.560 | 9.400 | 9.450 | 41.197 | 1,043,960 |
| 2024-03-28 | 9.490 | 9.560 | 9.480 | 9.510 | 41.459 | 1,288,180 |
| 2024-03-27 | 9.220 | 9.480 | 9.210 | 9.480 | 41.328 | 1,658,400 |
| 2024-03-26 | 9.300 | 9.320 | 9.190 | 9.190 | 40.064 | 1,242,260 |
| 2024-03-25 | 9.140 | 9.330 | 9.140 | 9.290 | 40.500 | 1,135,000 |
| 2024-03-22 | 9.290 | 9.340 | 9.220 | 9.230 | 40.238 | 1,157,540 |
| 2024-03-21 | 9.220 | 9.300 | 9.170 | 9.280 | 40.456 | 945,520 |
| 2024-03-20 | 9.130 | 9.370 | 9.030 | 9.150 | 39.889 | 2,023,880 |
| 2024-03-19 | 9.420 | 9.510 | 9.370 | 9.380 | 40.892 | 1,412,160 |
| 2024-03-18 | 9.460 | 9.550 | 9.420 | 9.420 | 41.067 | 1,471,760 |
| 2024-03-15 | 9.360 | 9.510 | 9.360 | 9.480 | 41.328 | 5,703,240 |
| 2024-03-14 | 9.470 | 9.550 | 9.320 | 9.430 | 41.110 | 2,247,440 |
| 2024-03-13 | 9.530 | 9.550 | 9.460 | 9.520 | 41.502 | 1,086,240 |
| 2024-03-12 | 9.500 | 9.540 | 9.390 | 9.490 | 41.372 | 1,261,500 |
| 2024-03-11 | 9.360 | 9.530 | 9.360 | 9.470 | 41.285 | 1,256,400 |
| 2024-03-08 | 9.420 | 9.470 | 9.340 | 9.360 | 40.805 | 1,600,380 |
| 2024-03-07 | 9.300 | 9.430 | 9.260 | 9.420 | 41.067 | 1,934,980 |
| 2024-03-06 | 9.220 | 9.240 | 9.090 | 9.200 | 40.107 | 1,323,980 |
| 2024-03-05 | 9.160 | 9.270 | 9.140 | 9.170 | 39.977 | 1,435,560 |
| 2024-03-04 | 9.190 | 9.340 | 9.160 | 9.170 | 39.977 | 2,510,820 |
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.