Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	10.040	10.200	10.020	10.160	42.545	1,298,460
2023-06-12	10.000	10.080	9.960	10.030	42.000	1,026,240
2023-06-09	10.090	10.090	9.960	10.010	41.917	888,240
2023-06-08	10.140	10.140	9.960	10.080	42.210	1,311,080
2023-06-07	10.030	10.140	9.970	10.110	42.335	1,387,040
2023-06-06	10.000	10.120	9.950	10.000	41.875	2,071,860
2023-06-05	10.020	10.170	9.530	10.000	41.875	2,945,880
2023-06-02	9.840	10.000	9.840	9.970	41.749	1,762,080
2023-06-01	9.690	9.770	9.610	9.720	40.702	1,965,060
2023-05-31	9.730	9.770	9.610	9.640	40.367	3,117,300
2023-05-30	9.810	9.840	9.710	9.740	40.786	1,587,300
2023-05-26	9.870	9.910	9.760	9.790	40.995	1,314,260
2023-05-25	9.880	9.930	9.760	9.810	41.079	1,367,640
2023-05-24	10.060	10.060	9.910	9.940	41.624	1,509,960
2023-05-23	10.130	10.230	10.070	10.120	42.377	1,691,000
2023-05-22	10.220	10.310	10.180	10.270	42.490	1,548,100
2023-05-19	10.290	10.330	10.200	10.230	42.325	937,140
2023-05-18	10.210	10.240	10.130	10.220	42.283	952,980
2023-05-17	10.230	10.280	10.120	10.250	42.408	1,486,880
2023-05-16	10.300	10.310	10.210	10.220	42.283	1,428,400
2023-05-15	10.330	10.370	10.260	10.360	42.863	1,274,420
2023-05-12	10.420	10.450	10.240	10.300	42.614	1,073,100
2023-05-11	10.340	10.390	10.270	10.360	42.863	1,180,440
2023-05-10	10.380	10.420	10.270	10.390	42.987	1,660,980
2023-05-09	10.390	10.400	10.310	10.310	42.656	1,256,200
2023-05-08	10.490	10.530	10.410	10.460	43.276	1,233,040
2023-05-05	10.270	10.480	10.260	10.420	43.111	2,033,220
2023-05-04	9.980	10.440	9.980	10.210	42.242	2,120,460
2023-05-03	10.210	10.240	9.790	10.010	41.415	5,057,100
2023-05-02	11.000	11.040	10.790	10.920	45.180	1,739,040
2023-05-01	11.000	11.090	10.970	11.060	45.759	1,396,380
2023-04-28	10.910	11.000	10.880	10.970	45.386	2,466,360
2023-04-27	10.740	10.930	10.640	10.920	45.180	1,563,960
2023-04-26	10.740	10.860	10.680	10.720	44.352	1,448,460
2023-04-25	10.960	11.010	10.810	10.820	44.766	1,197,760
2023-04-24	11.100	11.120	11.020	11.070	45.800	1,195,120
2023-04-21	11.060	11.110	10.960	11.060	45.759	1,129,860
2023-04-20	11.060	11.080	11.000	11.020	45.593	1,653,000
2023-04-19	11.150	11.170	11.070	11.080	45.842	1,637,940
2023-04-18	11.090	11.180	11.080	11.160	46.173	1,064,220
2023-04-17	11.140	11.160	11.030	11.100	45.924	1,022,140
2023-04-14	11.150	11.200	11.020	11.100	45.924	925,060
2023-04-13	11.030	11.220	11.020	11.190	46.297	1,131,400
2023-04-12	10.990	11.120	10.990	11.020	45.593	1,156,740
2023-04-11	11.140	11.170	10.960	10.990	45.469	2,500,560
2023-04-10	11.160	11.170	11.010	11.090	45.883	1,462,920
2023-04-06	11.310	11.320	11.180	11.250	46.545	1,879,660
2023-04-05	11.190	11.320	11.160	11.310	46.793	1,958,460
2023-04-04	11.320	11.350	11.170	11.220	46.421	1,549,240
2023-04-03	11.270	11.390	11.230	11.300	46.752	1,748,340
2023-03-31	11.210	11.390	11.180	11.380	47.083	1,395,360
2023-03-30	11.170	11.190	11.080	11.140	46.090	948,820
2023-03-29	11.140	11.170	11.050	11.110	45.966	1,549,820
2023-03-28	10.980	11.070	10.950	11.030	45.635	746,740
2023-03-27	10.970	11.040	10.920	10.970	45.386	1,048,920
2023-03-24	10.800	10.970	10.740	10.930	45.221	1,228,300
2023-03-23	10.820	10.990	10.790	10.840	44.849	1,245,000
2023-03-22	11.010	11.060	10.800	10.810	44.724	1,171,880
2023-03-21	11.030	11.060	10.930	10.990	45.469	961,640
2023-03-20	10.780	10.970	10.770	10.920	45.180	1,267,600

← NewerPage 15 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.