Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.210	9.270	9.200	9.250	39.243	1,161,420
2023-09-07	9.250	9.340	9.130	9.150	38.819	2,360,580
2023-09-06	9.330	9.430	9.260	9.280	39.371	1,339,380
2023-09-05	9.720	9.720	9.470	9.480	39.697	1,493,480
2023-09-01	9.780	9.820	9.730	9.780	40.954	943,860
2023-08-31	9.770	9.830	9.710	9.740	40.786	1,670,520
2023-08-30	9.770	9.830	9.710	9.750	40.828	1,279,240
2023-08-29	9.590	9.720	9.590	9.710	40.660	1,251,800
2023-08-28	9.520	9.610	9.470	9.530	39.907	1,197,860
2023-08-25	9.420	9.480	9.380	9.420	39.446	1,011,000
2023-08-24	9.330	9.510	9.320	9.400	39.362	1,053,100
2023-08-23	9.330	9.420	9.320	9.370	39.237	1,082,060
2023-08-22	9.470	9.470	9.280	9.310	38.985	1,109,140
2023-08-21	9.550	9.560	9.410	9.450	39.572	1,211,160
2023-08-18	9.590	9.680	9.500	9.570	40.074	1,596,540
2023-08-17	9.260	9.770	9.250	9.570	40.074	2,648,420
2023-08-16	9.440	9.490	9.390	9.410	39.404	1,399,280
2023-08-15	9.570	9.590	9.460	9.480	39.697	1,016,600
2023-08-14	9.660	9.680	9.580	9.650	40.409	1,151,620
2023-08-11	9.720	9.730	9.630	9.690	40.577	1,005,040
2023-08-10	9.730	9.820	9.690	9.720	40.702	1,446,000
2023-08-09	9.770	9.810	9.660	9.700	40.619	1,340,260
2023-08-08	9.750	9.780	9.620	9.710	40.660	1,485,440
2023-08-07	9.850	9.910	9.810	9.910	41.498	1,146,220
2023-08-04	9.810	9.990	9.780	9.850	41.247	1,629,520
2023-08-03	9.840	9.900	9.750	9.770	40.912	2,770,300
2023-08-02	9.910	9.920	9.760	9.850	41.247	1,858,180
2023-08-01	10.190	10.210	10.000	10.010	41.917	1,778,500
2023-07-31	10.260	10.350	10.230	10.260	42.964	3,399,300
2023-07-28	10.310	10.330	10.200	10.220	42.796	1,245,240
2023-07-27	10.210	10.310	10.170	10.180	42.629	1,285,300
2023-07-26	10.130	10.210	10.050	10.150	42.503	1,167,520
2023-07-25	10.150	10.220	10.070	10.180	42.629	1,415,180
2023-07-24	10.050	10.120	10.020	10.110	42.335	761,780
2023-07-21	10.000	10.050	9.890	10.020	41.959	924,880
2023-07-20	10.000	10.030	9.900	9.950	41.665	1,300,500
2023-07-19	9.930	10.020	9.910	9.980	41.791	1,105,940
2023-07-18	9.850	9.980	9.750	9.950	41.665	1,140,660
2023-07-17	9.920	9.930	9.790	9.880	41.372	823,860
2023-07-14	9.970	9.990	9.840	9.930	41.582	1,116,680
2023-07-13	9.890	10.020	9.880	9.980	41.791	1,094,660
2023-07-12	9.970	9.980	9.860	9.890	41.414	1,268,980
2023-07-11	9.780	9.870	9.740	9.870	41.330	1,009,240
2023-07-10	9.580	9.740	9.400	9.710	40.660	2,012,600
2023-07-07	9.830	10.050	9.800	9.940	41.624	1,959,060
2023-07-06	9.720	9.860	9.640	9.830	41.163	1,956,920
2023-07-05	9.880	9.910	9.710	9.760	40.870	1,789,760
2023-07-03	9.950	10.140	9.940	10.080	42.210	692,540
2023-06-30	9.910	10.010	9.840	9.980	41.791	1,204,580
2023-06-29	9.750	9.910	9.670	9.900	41.456	1,051,960
2023-06-28	10.030	10.040	9.760	9.810	41.079	1,294,040
2023-06-27	9.970	10.110	9.900	10.070	42.168	1,028,680
2023-06-26	9.920	10.000	9.860	9.960	41.707	1,007,680
2023-06-23	9.960	9.990	9.850	9.870	41.330	1,711,060
2023-06-22	10.130	10.130	9.950	10.070	42.168	921,960
2023-06-21	10.190	10.200	10.100	10.150	42.503	1,425,640
2023-06-20	10.260	10.320	10.180	10.190	42.670	1,474,580
2023-06-16	10.300	10.390	10.270	10.350	43.340	3,886,860
2023-06-15	10.180	10.320	10.160	10.280	43.047	1,341,380
2023-06-14	10.240	10.330	10.150	10.160	42.545	1,230,520

← NewerPage 14 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.