Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	9.480	9.570	9.460	9.480	40.763	2,158,200
2023-12-01	9.460	9.580	9.350	9.560	41.107	1,358,180
2023-11-30	9.500	9.520	9.420	9.480	40.763	2,552,760
2023-11-29	9.320	9.510	9.320	9.490	40.806	1,322,900
2023-11-28	9.380	9.410	9.280	9.300	39.989	1,336,220
2023-11-27	9.290	9.370	9.210	9.350	40.204	1,503,480
2023-11-24	9.310	9.360	9.280	9.360	40.247	513,200
2023-11-22	9.250	9.330	9.220	9.280	39.903	820,080
2023-11-21	9.270	9.290	9.200	9.240	39.731	1,230,980
2023-11-20	9.340	9.390	9.200	9.370	39.752	1,615,740
2023-11-17	9.330	9.410	9.280	9.370	39.752	1,522,480
2023-11-16	9.310	9.350	9.250	9.280	39.371	1,656,540
2023-11-15	9.300	9.370	9.270	9.350	39.668	1,404,900
2023-11-14	9.070	9.270	9.070	9.260	39.286	1,817,400
2023-11-13	9.040	9.070	8.920	8.950	37.971	1,402,260
2023-11-10	9.010	9.080	8.940	9.070	38.480	996,320
2023-11-09	9.120	9.140	8.960	8.990	38.140	1,694,820
2023-11-08	9.050	9.090	9.030	9.070	38.480	1,074,660
2023-11-07	9.080	9.100	8.980	9.050	38.395	1,354,820
2023-11-06	9.090	9.120	9.010	9.060	38.437	1,574,300
2023-11-03	8.940	9.120	8.890	9.110	38.649	3,517,780
2023-11-02	8.810	8.960	8.710	8.810	37.377	2,368,660
2023-11-01	8.980	9.070	8.590	8.710	36.952	3,201,040
2023-10-31	8.890	8.950	8.820	8.890	37.716	2,329,960
2023-10-30	8.760	8.910	8.700	8.860	37.589	2,403,000
2023-10-27	8.730	8.770	8.650	8.660	36.740	1,420,360
2023-10-26	8.540	8.720	8.530	8.680	36.825	2,051,800
2023-10-25	8.580	8.620	8.510	8.560	36.316	1,421,000
2023-10-24	8.540	8.650	8.520	8.630	36.613	1,242,460
2023-10-23	8.500	8.560	8.450	8.450	35.849	1,583,980
2023-10-20	8.610	8.670	8.510	8.510	36.104	1,411,020
2023-10-19	8.650	8.750	8.600	8.620	36.571	1,489,680
2023-10-18	8.800	8.820	8.650	8.660	36.740	2,003,500
2023-10-17	8.800	8.920	8.780	8.850	37.546	1,689,200
2023-10-16	8.800	8.930	8.700	8.890	37.716	1,427,120
2023-10-13	8.710	8.730	8.620	8.710	36.952	1,172,080
2023-10-12	8.960	8.980	8.650	8.690	36.868	1,712,120
2023-10-11	9.050	9.100	8.900	8.950	37.971	1,077,900
2023-10-10	9.060	9.070	8.970	8.990	38.140	1,294,380
2023-10-09	8.870	9.000	8.860	8.980	38.098	1,090,940
2023-10-06	8.900	8.940	8.770	8.850	37.546	1,409,580
2023-10-05	9.010	9.090	8.910	8.930	37.886	1,385,680
2023-10-04	9.010	9.070	8.950	9.050	38.395	1,703,460
2023-10-03	8.950	9.050	8.910	8.930	37.886	1,335,900
2023-10-02	9.080	9.110	9.000	9.060	38.437	1,377,420
2023-09-29	9.230	9.250	9.100	9.160	38.862	1,318,180
2023-09-28	9.100	9.190	9.030	9.170	38.904	1,393,340
2023-09-27	9.130	9.160	8.940	9.030	38.310	1,312,620
2023-09-26	9.170	9.230	9.100	9.100	38.607	1,558,380
2023-09-25	9.030	9.220	9.030	9.190	38.989	1,180,360
2023-09-22	9.140	9.190	9.030	9.050	38.395	1,121,980
2023-09-21	9.190	9.240	9.100	9.110	38.649	1,188,060
2023-09-20	9.200	9.390	9.190	9.260	39.286	1,025,540
2023-09-19	9.290	9.320	9.130	9.190	38.989	859,860
2023-09-18	9.320	9.350	9.240	9.280	39.371	968,760
2023-09-15	9.520	9.530	9.320	9.350	39.668	3,055,700
2023-09-14	9.360	9.530	9.360	9.530	40.431	1,265,300
2023-09-13	9.420	9.420	9.160	9.210	39.074	1,670,380
2023-09-12	9.470	9.510	9.400	9.440	40.049	962,380
2023-09-11	9.370	9.490	9.370	9.430	40.007	1,528,720

← NewerPage 13 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.