Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.360	42.910	41.940	42.630	42.026	3,487,900
2026-07-22	42.720	43.510	42.420	43.210	42.598	3,814,600
2026-07-21	43.470	43.790	42.870	43.440	42.825	2,142,800
2026-07-20	43.950	44.080	42.950	43.230	42.618	3,227,900
2026-07-17	45.000	45.050	43.260	43.940	43.318	6,168,000
2026-07-16	43.590	44.940	43.450	44.840	44.205	2,480,800
2026-07-15	43.160	43.820	42.950	43.400	42.785	3,442,500
2026-07-14	42.840	42.900	42.180	42.780	42.174	2,907,400
2026-07-13	43.350	43.690	42.180	42.430	41.829	2,552,700
2026-07-10	42.980	43.500	42.790	43.180	42.568	2,267,400
2026-07-09	42.460	43.100	42.040	42.700	42.095	2,485,200
2026-07-08	43.470	43.630	41.450	41.950	41.356	3,818,200
2026-07-07	44.990	45.390	44.210	44.450	43.820	2,740,300
2026-07-06	44.820	44.920	43.970	44.620	43.988	3,107,200
2026-07-02	44.000	45.030	43.750	45.000	44.363	3,743,700
2026-07-01	43.350	44.290	43.130	43.640	43.022	3,364,800
2026-06-30	43.120	43.820	42.750	43.350	42.736	3,907,000
2026-06-29	42.780	43.000	42.150	42.940	42.332	2,890,000
2026-06-26	42.640	43.190	42.130	43.030	42.421	3,286,000
2026-06-25	42.400	43.340	42.330	42.860	42.253	3,416,000
2026-06-24	40.960	41.930	40.800	41.710	41.119	3,313,300
2026-06-23	40.160	40.940	40.080	40.430	39.857	2,425,000
2026-06-22	40.960	41.340	40.470	40.680	40.104	3,774,100
2026-06-18	41.120	41.830	40.930	41.080	40.498	6,421,300
2026-06-17	41.150	41.900	40.490	40.770	40.193	4,064,400
2026-06-16	41.140	41.660	40.980	41.420	40.833	3,100,900
2026-06-15	41.650	42.320	41.110	41.110	40.528	3,393,800
2026-06-12	40.600	40.950	40.190	40.600	40.025	2,976,200
2026-06-11	38.480	39.980	38.300	39.920	39.355	4,164,100
2026-06-10	38.690	38.890	38.150	38.170	37.629	2,967,700
2026-06-09	38.420	38.990	38.010	38.830	38.280	3,614,500
2026-06-08	37.880	38.000	37.490	37.820	37.284	2,671,200
2026-06-05	37.630	38.300	37.610	38.130	37.590	3,389,000
2026-06-04	38.370	38.600	37.460	37.640	37.107	3,034,900
2026-06-03	38.270	38.440	37.880	37.880	37.344	3,687,400
2026-06-02	37.740	38.910	37.590	38.410	37.866	3,539,500
2026-06-01	38.300	38.300	37.400	37.730	37.196	3,750,500
2026-05-29	38.950	39.410	38.710	38.820	38.270	6,510,800
2026-05-28	38.530	39.370	38.000	39.250	38.694	3,517,700
2026-05-27	39.360	39.990	39.360	39.670	38.467	4,070,000
2026-05-26	38.930	39.370	38.690	38.950	37.769	3,055,500
2026-05-22	38.610	39.040	38.330	38.380	37.216	2,881,100
2026-05-21	37.600	38.750	37.160	38.500	37.333	3,501,700
2026-05-20	36.860	38.230	36.250	38.090	36.935	5,490,300
2026-05-19	37.080	37.360	36.470	36.690	35.578	3,794,400
2026-05-18	37.030	37.840	36.890	37.490	36.353	3,876,900
2026-05-15	38.100	38.250	36.680	36.690	35.578	4,902,000
2026-05-14	39.450	39.490	38.550	38.590	37.420	3,149,300
2026-05-13	39.310	39.730	39.060	39.100	37.915	3,425,400
2026-05-12	39.570	40.000	38.730	39.220	38.031	4,021,000
2026-05-11	40.080	40.300	39.480	40.200	38.981	5,147,500
2026-05-08	40.250	40.580	39.770	39.930	38.719	3,837,900
2026-05-07	40.400	40.820	39.890	39.920	38.710	5,052,800
2026-05-06	40.630	41.360	39.690	40.210	38.991	7,415,900
2026-05-05	37.380	37.980	37.240	37.640	36.499	5,351,700
2026-05-04	38.020	38.020	36.670	36.910	35.791	5,775,700
2026-05-01	38.560	38.750	37.670	37.750	36.606	3,805,900
2026-04-30	37.670	38.230	37.530	38.040	36.887	5,662,300
2026-04-29	38.400	38.430	37.220	37.350	36.218	4,726,700
2026-04-28	39.330	39.600	38.260	38.540	37.372	4,427,800

← NewerPage 2 of 3 · 126 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.