Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	11.460	11.520	11.330	11.480	45.605	1,130,600
2022-04-01	11.450	11.540	11.340	11.540	45.843	1,596,180
2022-03-31	11.540	11.590	11.320	11.330	45.009	1,531,820
2022-03-30	11.570	11.580	11.460	11.530	45.803	958,520
2022-03-29	11.480	11.610	11.390	11.570	45.962	1,432,060
2022-03-28	11.340	11.370	11.180	11.350	45.088	1,618,580
2022-03-25	11.240	11.440	11.240	11.340	45.049	1,434,340
2022-03-24	11.220	11.300	11.150	11.280	44.810	815,220
2022-03-23	11.370	11.410	11.210	11.220	44.572	1,090,000
2022-03-22	11.530	11.620	11.410	11.450	45.486	1,583,420
2022-03-21	11.700	11.740	11.390	11.460	45.525	1,334,860
2022-03-18	11.640	11.690	11.430	11.670	46.360	3,095,520
2022-03-17	11.420	11.670	11.380	11.610	46.121	1,394,360
2022-03-16	11.290	11.510	11.210	11.460	45.525	1,562,980
2022-03-15	11.280	11.320	11.130	11.240	44.651	1,411,940
2022-03-14	11.050	11.540	11.020	11.290	44.850	2,201,340
2022-03-11	10.970	11.040	10.880	10.900	43.301	1,626,940
2022-03-10	10.920	11.040	10.740	10.900	43.301	1,727,440
2022-03-09	11.160	11.200	11.020	11.090	44.055	1,315,160
2022-03-08	10.830	11.240	10.660	10.940	43.460	2,804,200
2022-03-07	11.170	11.200	10.790	10.790	42.864	2,228,020
2022-03-04	11.200	11.310	11.100	11.290	44.850	1,190,240
2022-03-03	11.460	11.530	11.300	11.350	45.088	2,213,000
2022-03-02	11.260	11.480	11.240	11.420	45.366	1,381,360
2022-03-01	11.570	11.670	11.200	11.260	44.731	1,945,020
2022-02-28	11.540	11.700	11.470	11.630	46.201	2,095,820
2022-02-25	11.490	11.840	11.450	11.800	46.876	1,962,340
2022-02-24	11.410	11.540	11.200	11.480	45.605	2,461,860
2022-02-23	11.770	11.780	11.610	11.630	46.201	2,027,360
2022-02-22	11.820	11.840	11.590	11.700	46.479	2,034,260
2022-02-18	11.830	12.030	11.800	11.880	46.717	5,551,560
2022-02-17	11.750	11.890	11.750	11.790	46.363	1,984,780
2022-02-16	11.800	11.920	11.700	11.770	46.285	1,346,840
2022-02-15	11.720	11.890	11.720	11.810	46.442	1,467,320
2022-02-14	11.620	11.650	11.450	11.570	45.498	1,444,140
2022-02-11	11.630	11.750	11.530	11.590	45.577	1,737,040
2022-02-10	11.670	11.840	11.530	11.620	45.695	1,159,580
2022-02-09	11.720	11.810	11.700	11.780	46.324	1,361,640
2022-02-08	11.490	11.700	11.470	11.620	45.695	1,474,620
2022-02-07	11.620	11.640	11.470	11.490	45.183	1,725,140
2022-02-04	11.650	11.720	11.450	11.560	45.459	2,024,720
2022-02-03	12.020	12.070	11.720	11.760	46.245	1,965,920
2022-02-02	11.930	12.250	11.890	12.130	47.700	2,264,300
2022-02-01	12.020	12.240	12.010	12.200	47.975	1,726,620
2022-01-31	11.740	12.060	11.740	12.010	47.228	3,355,020
2022-01-28	11.710	11.950	11.600	11.940	46.953	1,806,320
2022-01-27	11.880	12.090	11.650	11.800	46.402	2,026,840
2022-01-26	11.880	12.000	11.660	11.760	46.245	1,301,440
2022-01-25	11.780	11.890	11.510	11.790	46.363	1,664,260
2022-01-24	11.800	11.970	11.670	11.920	46.874	2,053,440
2022-01-21	12.130	12.160	11.900	11.950	46.992	1,400,420
2022-01-20	12.450	12.470	12.110	12.130	47.700	1,141,620
2022-01-19	12.360	12.500	12.260	12.410	48.801	1,127,400
2022-01-18	12.350	12.380	12.160	12.280	48.290	1,231,000
2022-01-14	12.210	12.390	12.140	12.370	48.644	1,671,560
2022-01-13	12.170	12.280	12.170	12.280	48.290	1,194,660
2022-01-12	12.150	12.170	12.060	12.140	47.740	1,188,580
2022-01-11	12.110	12.160	12.080	12.110	47.622	975,140
2022-01-10	12.180	12.200	12.020	12.150	47.779	1,046,540
2022-01-07	11.990	12.190	11.930	12.120	47.661	938,460

← NewerPage 20 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.