Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	12.400	12.550	12.320	12.430	49.837	1,795,520
2022-06-29	12.470	12.630	12.340	12.550	50.318	2,118,300
2022-06-28	12.420	12.540	12.280	12.330	49.436	1,791,020
2022-06-27	12.380	12.480	12.320	12.370	49.596	2,770,260
2022-06-24	12.040	12.420	11.990	12.410	49.757	2,598,060
2022-06-23	11.860	11.950	11.750	11.940	47.872	1,908,800
2022-06-22	11.790	12.010	11.740	11.860	47.552	1,515,520
2022-06-21	11.840	11.960	11.790	11.920	47.792	1,774,680
2022-06-17	11.710	11.820	11.590	11.720	46.990	3,384,960
2022-06-16	11.860	11.950	11.630	11.710	46.950	2,154,440
2022-06-15	12.220	12.240	11.810	12.100	48.514	2,485,440
2022-06-14	12.300	12.380	12.000	12.090	48.474	2,459,900
2022-06-13	12.530	12.570	12.250	12.290	49.276	1,873,440
2022-06-10	12.930	12.960	12.640	12.760	51.160	1,697,840
2022-06-09	13.300	13.360	13.140	13.170	52.804	1,988,800
2022-06-08	13.320	13.410	13.290	13.350	53.526	1,173,100
2022-06-07	13.400	13.510	13.240	13.480	54.047	1,946,180
2022-06-06	13.450	13.610	13.380	13.490	54.087	1,043,140
2022-06-03	13.350	13.500	13.320	13.390	53.686	1,449,640
2022-06-02	13.280	13.460	13.150	13.450	53.927	1,337,520
2022-06-01	13.050	13.310	13.030	13.190	52.884	2,301,400
2022-05-31	13.170	13.260	13.010	13.100	52.523	7,153,820
2022-05-27	13.190	13.310	13.120	13.310	53.365	1,706,280
2022-05-26	13.060	13.240	13.040	13.100	52.523	2,015,800
2022-05-25	12.940	13.040	12.830	12.970	52.002	2,025,180
2022-05-24	12.890	12.980	12.690	12.960	51.962	2,036,520
2022-05-23	13.080	13.240	12.960	13.050	51.842	2,552,880
2022-05-20	13.080	13.120	12.680	12.930	51.365	3,302,800
2022-05-19	12.620	13.070	12.610	12.960	51.484	2,812,160
2022-05-18	13.210	13.210	12.670	12.730	50.570	2,588,420
2022-05-17	13.160	13.370	13.040	13.330	52.954	2,708,160
2022-05-16	12.710	13.010	12.700	12.940	51.405	2,317,560
2022-05-13	12.670	12.870	12.610	12.770	50.729	2,552,520
2022-05-12	12.500	12.660	12.420	12.570	49.935	2,645,520
2022-05-11	12.480	12.800	12.440	12.510	49.696	3,847,440
2022-05-10	12.730	12.780	12.400	12.560	49.895	3,139,300
2022-05-09	12.690	12.810	12.580	12.610	50.094	3,490,580
2022-05-06	12.630	12.920	12.490	12.810	50.888	3,335,080
2022-05-05	12.880	12.880	12.500	12.640	50.213	4,510,500
2022-05-04	12.670	13.180	12.370	13.120	52.120	5,784,740
2022-05-03	11.750	12.060	11.670	11.970	47.551	2,273,140
2022-05-02	11.860	11.950	11.520	11.700	46.479	2,510,480
2022-04-29	12.190	12.280	11.810	11.860	47.114	3,533,340
2022-04-28	12.030	12.200	11.800	12.140	48.227	2,916,020
2022-04-27	11.600	12.080	11.570	12.020	47.750	5,627,260
2022-04-26	11.620	11.710	11.490	11.610	46.121	4,020,780
2022-04-25	11.560	11.660	11.350	11.650	46.280	1,624,420
2022-04-22	11.890	11.890	11.570	11.580	46.002	948,820
2022-04-21	12.080	12.120	11.900	11.930	47.392	1,121,960
2022-04-20	11.840	12.060	11.800	12.010	47.710	1,388,180
2022-04-19	11.490	11.800	11.490	11.760	46.717	821,480
2022-04-18	11.620	11.720	11.510	11.530	45.803	642,260
2022-04-14	11.730	11.800	11.670	11.670	46.360	669,040
2022-04-13	11.690	11.740	11.600	11.700	46.479	842,400
2022-04-12	11.750	11.830	11.590	11.660	46.320	608,460
2022-04-11	11.760	11.870	11.710	11.730	46.598	954,020
2022-04-08	11.590	11.790	11.510	11.720	46.558	1,180,160
2022-04-07	11.480	11.590	11.360	11.530	45.803	1,208,700
2022-04-06	11.390	11.540	11.350	11.500	45.684	1,252,260
2022-04-05	11.490	11.620	11.430	11.480	45.605	988,160

← NewerPage 19 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.