Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	11.060	11.060	10.840	10.980	44.474	1,513,680
2022-09-22	11.190	11.240	11.080	11.150	45.162	1,116,880
2022-09-21	11.530	11.560	11.220	11.220	45.446	1,332,820
2022-09-20	11.590	11.630	11.320	11.440	46.337	1,076,420
2022-09-19	11.600	11.770	11.550	11.760	47.633	1,298,180
2022-09-16	11.680	11.690	11.510	11.660	47.228	2,395,640
2022-09-15	11.770	11.930	11.730	11.790	47.755	1,282,440
2022-09-14	11.940	11.960	11.670	11.740	47.552	992,020
2022-09-13	12.160	12.180	11.900	11.940	48.362	1,048,560
2022-09-12	12.350	12.470	12.330	12.370	50.104	1,732,720
2022-09-09	12.250	12.310	12.100	12.290	49.780	1,759,280
2022-09-08	11.960	12.190	11.920	12.180	49.334	1,362,600
2022-09-07	11.780	12.100	11.770	12.100	49.010	1,707,700
2022-09-06	12.020	12.030	11.760	11.850	47.512	1,934,680
2022-09-02	12.170	12.280	11.990	12.020	48.193	1,616,460
2022-09-01	11.960	12.040	11.850	12.000	48.113	1,387,040
2022-08-31	12.250	12.250	11.960	12.010	48.153	2,109,140
2022-08-30	12.290	12.340	12.130	12.180	48.835	1,187,480
2022-08-29	12.370	12.370	12.220	12.260	49.155	1,738,400
2022-08-26	12.920	12.960	12.410	12.420	49.797	2,879,540
2022-08-25	12.750	12.980	12.680	12.920	51.802	2,537,500
2022-08-24	12.630	12.710	12.500	12.670	50.799	1,881,900
2022-08-23	12.580	12.720	12.490	12.580	50.438	1,540,940
2022-08-22	12.350	12.610	12.270	12.480	50.037	2,233,860
2022-08-19	12.680	12.680	12.410	12.480	50.037	1,836,140
2022-08-18	12.720	12.870	12.360	12.720	51.000	2,208,560
2022-08-17	13.190	13.190	12.950	13.010	52.162	1,776,480
2022-08-16	12.980	13.370	12.960	13.290	53.285	2,461,740
2022-08-15	12.710	13.070	12.700	13.030	52.243	2,435,160
2022-08-12	12.690	12.830	12.680	12.810	51.361	1,012,300
2022-08-11	12.780	12.810	12.610	12.630	50.639	1,293,460
2022-08-10	12.590	12.800	12.570	12.710	50.960	1,275,360
2022-08-09	12.410	12.480	12.320	12.400	49.717	1,616,320
2022-08-08	12.390	12.430	12.300	12.390	49.677	1,082,140
2022-08-05	12.450	12.480	12.160	12.270	49.195	1,393,780
2022-08-04	12.700	12.810	12.580	12.590	50.478	1,585,140
2022-08-03	12.820	12.820	12.590	12.720	51.000	1,324,120
2022-08-02	12.990	13.100	12.700	12.750	51.120	1,464,800
2022-08-01	12.930	13.220	12.900	13.040	52.283	1,594,620
2022-07-29	13.060	13.060	12.880	12.950	51.922	6,630,980
2022-07-28	12.960	13.050	12.700	13.040	52.283	2,034,420
2022-07-27	12.890	12.960	12.600	12.880	51.641	1,906,080
2022-07-26	12.730	12.910	12.640	12.900	51.721	1,710,440
2022-07-25	12.600	12.750	12.560	12.740	51.080	1,113,360
2022-07-22	12.680	12.750	12.570	12.600	50.519	1,425,500
2022-07-21	12.380	12.650	12.380	12.640	50.679	1,750,800
2022-07-20	12.580	12.590	12.320	12.480	50.037	2,471,120
2022-07-19	12.540	12.690	12.530	12.630	50.639	1,253,680
2022-07-18	12.550	12.560	12.260	12.330	49.436	1,131,920
2022-07-15	12.580	12.590	12.370	12.480	50.037	1,333,440
2022-07-14	12.150	12.400	12.120	12.390	49.677	1,799,580
2022-07-13	12.240	12.430	12.230	12.380	49.636	1,304,740
2022-07-12	12.540	12.620	12.420	12.460	49.957	1,888,200
2022-07-11	12.250	12.740	12.220	12.600	50.519	1,962,900
2022-07-08	12.680	12.700	12.400	12.440	49.877	1,335,280
2022-07-07	12.700	12.780	12.580	12.660	50.759	1,599,120
2022-07-06	12.470	12.660	12.320	12.650	50.719	2,301,140
2022-07-05	12.350	12.440	12.110	12.440	49.877	1,456,860
2022-07-01	12.360	12.550	12.170	12.530	50.238	1,991,120
2022-06-30	12.400	12.550	12.320	12.430	49.837	1,795,520

← NewerPage 18 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.