Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	12.100	12.150	11.930	12.020	49.191	1,006,300
2022-12-16	12.210	12.230	11.940	12.080	49.436	2,409,420
2022-12-15	12.340	12.400	12.180	12.260	50.173	1,445,020
2022-12-14	12.550	12.690	12.340	12.480	51.073	1,792,420
2022-12-13	12.760	12.780	12.460	12.560	51.401	1,805,080
2022-12-12	12.400	12.480	12.310	12.480	51.073	1,314,180
2022-12-09	12.390	12.560	12.350	12.370	50.623	2,101,500
2022-12-08	12.170	12.450	12.170	12.430	50.869	1,980,500
2022-12-07	12.150	12.310	12.110	12.130	49.641	1,195,060
2022-12-06	12.280	12.280	12.070	12.150	49.723	1,247,120
2022-12-05	12.380	12.390	12.190	12.270	50.214	1,213,280
2022-12-02	12.250	12.530	12.220	12.500	51.155	1,866,160
2022-12-01	12.440	12.470	12.240	12.380	50.664	1,250,560
2022-11-30	12.090	12.390	11.890	12.350	50.541	2,481,680
2022-11-29	12.000	12.190	11.990	12.110	49.559	988,100
2022-11-28	12.000	12.020	11.950	11.990	49.068	1,968,600
2022-11-25	12.130	12.180	12.060	12.080	49.436	639,720
2022-11-23	11.970	12.080	11.940	12.080	49.436	980,280
2022-11-22	11.930	12.010	11.920	11.990	49.068	1,206,460
2022-11-21	11.810	12.000	11.750	11.990	48.565	1,552,080
2022-11-18	11.940	11.990	11.760	11.820	47.876	1,184,140
2022-11-17	11.550	11.800	11.530	11.790	47.755	1,555,000
2022-11-16	11.790	11.860	11.670	11.690	47.349	1,661,200
2022-11-15	11.950	12.000	11.660	11.770	47.674	1,619,340
2022-11-14	11.670	12.000	11.660	11.790	47.755	1,770,580
2022-11-11	11.730	11.740	11.520	11.640	47.147	1,450,700
2022-11-10	11.410	11.640	11.330	11.620	47.066	1,583,260
2022-11-09	11.130	11.200	11.010	11.020	44.636	1,249,160
2022-11-08	11.300	11.340	11.120	11.220	45.446	1,788,440
2022-11-07	11.210	11.230	11.100	11.220	45.446	1,193,780
2022-11-04	11.010	11.170	10.930	11.160	45.203	1,690,640
2022-11-03	10.770	10.910	10.710	10.770	43.623	1,969,720
2022-11-02	11.300	11.300	10.830	10.840	43.907	2,888,500
2022-11-01	11.660	11.690	11.390	11.590	46.944	2,102,720
2022-10-31	11.660	11.660	11.520	11.580	46.904	3,349,380
2022-10-28	11.590	11.760	11.530	11.750	47.593	1,478,780
2022-10-27	11.530	11.710	11.530	11.540	46.742	1,328,980
2022-10-26	11.530	11.650	11.420	11.480	46.499	1,311,400
2022-10-25	11.220	11.490	11.140	11.470	46.458	1,435,220
2022-10-24	11.350	11.360	11.160	11.300	45.770	1,463,880
2022-10-21	10.930	11.310	10.880	11.300	45.770	1,788,800
2022-10-20	11.060	11.150	10.840	10.890	44.109	1,289,180
2022-10-19	11.140	11.180	10.990	11.060	44.798	1,004,040
2022-10-18	11.160	11.240	11.070	11.200	45.365	1,271,320
2022-10-17	11.040	11.080	10.960	10.990	44.514	1,450,480
2022-10-14	11.140	11.220	10.840	10.840	43.907	1,490,080
2022-10-13	10.500	11.160	10.420	11.060	44.798	2,437,820
2022-10-12	10.770	10.770	10.570	10.590	42.894	1,961,340
2022-10-11	10.810	10.920	10.690	10.780	43.664	1,097,540
2022-10-10	10.860	10.940	10.800	10.890	44.109	996,960
2022-10-07	10.950	10.950	10.730	10.780	43.664	1,022,580
2022-10-06	11.060	11.150	10.950	11.070	44.838	1,677,740
2022-10-05	11.130	11.200	11.030	11.090	44.919	1,553,560
2022-10-04	11.110	11.320	11.040	11.280	45.689	1,604,540
2022-10-03	10.870	11.120	10.870	11.030	44.676	2,198,100
2022-09-30	10.790	10.900	10.720	10.730	43.461	1,964,680
2022-09-29	10.800	10.800	10.630	10.750	43.542	1,119,240
2022-09-28	10.730	10.950	10.710	10.900	44.150	1,317,300
2022-09-27	10.910	10.960	10.560	10.670	43.218	1,480,320
2022-09-26	10.980	11.030	10.690	10.800	43.745	1,475,060

← NewerPage 17 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.