Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	9.050	9.110	8.980	9.090	39.628	1,402,160
2024-02-29	8.970	9.160	8.970	9.060	39.497	3,244,060
2024-02-28	8.890	8.980	8.850	8.870	38.669	1,607,100
2024-02-27	9.070	9.130	8.920	8.950	39.018	2,018,340
2024-02-26	9.250	9.260	9.120	9.140	39.301	1,646,520
2024-02-23	9.280	9.310	9.220	9.270	39.860	1,330,920
2024-02-22	9.180	9.280	9.100	9.260	39.817	1,630,220
2024-02-21	9.180	9.220	9.100	9.210	39.602	1,679,600
2024-02-20	8.990	9.190	8.980	9.120	39.215	2,210,460
2024-02-16	8.950	9.080	8.930	9.040	38.871	1,937,300
2024-02-15	8.980	9.020	8.930	8.990	38.656	1,597,260
2024-02-14	8.900	8.970	8.860	8.950	38.484	1,632,240
2024-02-13	9.060	9.070	8.780	8.880	38.183	2,557,200
2024-02-12	9.120	9.230	9.090	9.180	39.473	1,623,120
2024-02-09	9.110	9.140	8.990	9.100	39.129	1,611,380
2024-02-08	9.370	9.380	8.870	9.160	39.387	2,590,200
2024-02-07	9.350	9.560	9.280	9.380	40.333	3,050,540
2024-02-06	9.220	9.310	9.150	9.180	39.473	3,189,200
2024-02-05	9.320	9.360	9.180	9.220	39.645	4,210,180
2024-02-02	9.390	9.410	9.280	9.390	40.376	2,132,980
2024-02-01	9.470	9.490	9.280	9.460	40.677	1,926,360
2024-01-31	9.590	9.640	9.390	9.430	40.548	3,169,140
2024-01-30	9.530	9.640	9.490	9.560	41.107	1,502,000
2024-01-29	9.530	9.600	9.480	9.580	41.193	1,339,200
2024-01-26	9.520	9.580	9.480	9.540	41.021	1,286,140
2024-01-25	9.440	9.500	9.400	9.470	40.720	1,305,700
2024-01-24	9.450	9.480	9.300	9.310	40.032	1,801,820
2024-01-23	9.520	9.560	9.440	9.470	40.720	1,222,160
2024-01-22	9.470	9.500	9.400	9.460	40.677	1,376,760
2024-01-19	9.450	9.500	9.360	9.470	40.720	1,379,240
2024-01-18	9.460	9.480	9.380	9.450	40.634	904,740
2024-01-17	9.500	9.570	9.440	9.460	40.677	1,103,220
2024-01-16	9.650	9.650	9.490	9.580	41.193	1,571,680
2024-01-12	9.910	9.920	9.730	9.750	41.924	1,453,200
2024-01-11	9.760	9.890	9.660	9.840	42.311	2,443,460
2024-01-10	9.710	9.780	9.690	9.760	41.967	1,229,080
2024-01-09	9.740	9.780	9.700	9.770	42.010	1,313,000
2024-01-08	9.670	9.820	9.660	9.810	42.182	1,705,860
2024-01-05	9.580	9.740	9.540	9.740	41.881	2,787,260
2024-01-04	9.560	9.670	9.510	9.640	41.451	1,771,200
2024-01-03	9.650	9.680	9.540	9.600	41.279	1,403,020
2024-01-02	9.640	9.930	9.610	9.750	41.924	2,087,780
2023-12-29	9.680	9.730	9.610	9.640	41.451	1,154,920
2023-12-28	9.720	9.750	9.660	9.710	41.752	940,420
2023-12-27	9.800	9.800	9.670	9.720	41.795	1,496,480
2023-12-26	9.660	9.720	9.610	9.680	41.623	909,500
2023-12-22	9.710	9.780	9.660	9.680	41.623	1,169,240
2023-12-21	9.680	9.720	9.580	9.710	41.752	1,054,840
2023-12-20	9.750	9.790	9.610	9.620	41.365	1,490,940
2023-12-19	9.740	9.810	9.710	9.740	41.881	1,132,280
2023-12-18	9.670	9.740	9.630	9.680	41.623	1,297,580
2023-12-15	9.680	9.740	9.530	9.600	41.279	4,406,440
2023-12-14	9.810	9.980	9.690	9.710	41.752	3,735,780
2023-12-13	9.420	9.740	9.400	9.740	41.881	1,564,160
2023-12-12	9.530	9.550	9.360	9.440	40.591	1,339,880
2023-12-11	9.610	9.650	9.530	9.570	41.150	1,215,080
2023-12-08	9.650	9.770	9.620	9.650	41.494	1,693,780
2023-12-07	9.450	9.660	9.400	9.640	41.451	2,007,600
2023-12-06	9.450	9.500	9.370	9.410	40.462	1,519,460
2023-12-05	9.430	9.430	9.250	9.370	40.290	2,020,540

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.