Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	10.750	10.770	10.580	10.700	44.269	4,879,620
2023-03-16	10.660	10.810	10.580	10.790	44.642	1,123,820
2023-03-15	10.710	10.790	10.650	10.740	44.435	2,068,640
2023-03-14	10.890	10.960	10.780	10.890	45.055	1,830,120
2023-03-13	10.720	10.950	10.680	10.750	44.476	2,204,720
2023-03-10	10.840	10.950	10.740	10.740	44.435	1,895,100
2023-03-09	10.990	11.060	10.850	10.850	44.890	1,656,340
2023-03-08	10.910	11.000	10.870	10.950	45.304	1,072,180
2023-03-07	11.070	11.100	10.920	10.920	45.180	1,488,260
2023-03-06	11.210	11.210	11.020	11.050	45.717	1,626,160
2023-03-03	11.310	11.330	11.160	11.230	46.462	1,471,020
2023-03-02	11.100	11.250	11.100	11.210	46.379	1,294,980
2023-03-01	11.060	11.260	11.040	11.150	46.131	1,158,080
2023-02-28	11.170	11.260	11.140	11.140	46.090	1,661,720
2023-02-27	11.420	11.510	11.310	11.330	46.367	1,565,120
2023-02-24	11.190	11.370	11.110	11.280	46.162	2,602,440
2023-02-23	11.150	11.330	11.140	11.300	46.244	2,163,180
2023-02-22	11.100	11.220	11.070	11.140	45.589	1,815,820
2023-02-21	11.400	11.400	11.070	11.080	45.344	1,229,420
2023-02-17	11.390	11.440	11.330	11.420	46.735	4,679,680
2023-02-16	11.370	11.510	11.350	11.410	46.694	1,620,240
2023-02-15	11.350	11.510	11.310	11.510	47.104	1,420,120
2023-02-14	11.400	11.490	11.310	11.400	46.653	1,913,120
2023-02-13	11.340	11.480	11.300	11.450	46.858	1,444,100
2023-02-10	11.210	11.340	11.110	11.330	46.367	1,187,600
2023-02-09	11.350	11.450	11.120	11.220	45.917	1,810,220
2023-02-08	11.540	11.550	11.180	11.260	46.081	2,477,160
2023-02-07	11.880	11.930	11.710	11.890	48.659	1,475,580
2023-02-06	11.980	12.000	11.880	11.930	48.822	1,740,320
2023-02-03	12.100	12.190	12.000	12.030	49.232	1,665,260
2023-02-02	12.150	12.250	12.050	12.200	49.927	2,413,940
2023-02-01	11.960	12.170	11.840	12.070	49.395	1,930,620
2023-01-31	11.830	12.100	11.800	12.060	49.354	3,140,640
2023-01-30	11.850	11.940	11.770	11.780	48.209	1,375,720
2023-01-27	11.860	12.000	11.840	11.950	48.904	1,465,600
2023-01-26	11.830	11.880	11.700	11.830	48.413	903,720
2023-01-25	11.670	11.820	11.650	11.780	48.209	1,429,960
2023-01-24	11.810	11.960	11.580	11.740	48.045	1,561,600
2023-01-23	11.890	12.090	11.870	12.000	49.109	1,139,320
2023-01-20	11.820	11.890	11.680	11.880	48.618	1,220,080
2023-01-19	11.850	11.860	11.670	11.750	48.086	1,486,860
2023-01-18	12.200	12.200	11.870	11.880	48.618	1,430,920
2023-01-17	12.230	12.310	12.120	12.150	49.723	1,420,640
2023-01-13	12.110	12.140	12.010	12.130	49.641	1,155,000
2023-01-12	12.230	12.270	12.130	12.200	49.927	1,210,460
2023-01-11	12.180	12.210	12.030	12.180	49.846	1,168,900
2023-01-10	12.210	12.220	12.010	12.120	49.600	1,451,240
2023-01-09	12.280	12.370	12.190	12.200	49.927	1,412,980
2023-01-06	12.020	12.210	11.980	12.200	49.927	1,002,920
2023-01-05	11.930	12.000	11.850	11.920	48.782	1,146,360
2023-01-04	12.010	12.120	11.890	12.030	49.232	1,647,000
2023-01-03	11.910	11.980	11.820	11.920	48.782	1,878,240
2022-12-30	11.960	12.010	11.830	11.910	48.741	962,260
2022-12-29	11.980	12.080	11.960	12.020	49.191	963,540
2022-12-28	12.140	12.180	11.900	11.910	48.741	829,200
2022-12-27	12.090	12.120	12.030	12.080	49.436	902,540
2022-12-23	11.970	12.060	11.930	12.060	49.354	1,017,540
2022-12-22	12.060	12.080	11.740	11.980	49.027	1,211,120
2022-12-21	12.120	12.170	12.030	12.100	49.518	1,245,840
2022-12-20	12.030	12.110	11.950	12.050	49.314	1,233,100

← NewerPage 16 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.