Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	12.190	12.210	11.970	11.990	47.150	1,052,060
2022-01-05	12.160	12.330	12.090	12.090	47.543	1,352,580
2022-01-04	11.940	12.220	11.910	12.070	47.464	1,243,100
2022-01-03	12.020	12.040	11.800	11.880	46.717	793,280
2021-12-31	11.920	12.050	11.920	12.010	47.228	571,980
2021-12-30	12.000	12.060	11.920	11.960	47.032	484,740
2021-12-29	11.870	12.000	11.870	11.950	46.992	692,300
2021-12-28	11.850	11.890	11.820	11.860	46.638	651,300
2021-12-27	11.730	11.820	11.660	11.810	46.442	990,360
2021-12-23	11.620	11.740	11.620	11.660	45.852	1,451,440
2021-12-22	11.670	11.780	11.590	11.610	45.655	1,006,620
2021-12-21	11.710	11.820	11.650	11.740	46.167	1,166,400
2021-12-20	11.630	11.700	11.430	11.600	45.616	1,246,480
2021-12-17	12.070	12.090	11.770	11.790	46.363	2,597,500
2021-12-16	12.010	12.120	11.990	12.040	47.346	1,218,000
2021-12-15	11.990	12.020	11.740	11.950	46.992	1,192,680
2021-12-14	11.710	11.860	11.650	11.670	45.891	1,347,840
2021-12-13	11.560	11.710	11.550	11.670	45.891	1,457,380
2021-12-10	11.630	11.670	11.530	11.600	45.616	758,140
2021-12-09	11.570	11.630	11.480	11.560	45.459	2,439,160
2021-12-08	11.610	11.690	11.520	11.620	45.695	1,627,120
2021-12-07	11.640	11.700	11.570	11.590	45.577	1,236,920
2021-12-06	11.480	11.650	11.450	11.570	45.498	1,369,060
2021-12-03	11.390	11.570	11.250	11.310	44.476	1,804,040
2021-12-02	11.310	11.580	11.310	11.480	45.144	1,451,260
2021-12-01	11.530	11.680	11.250	11.260	44.279	2,095,800
2021-11-30	11.530	11.560	11.300	11.320	44.515	2,215,320
2021-11-29	11.690	11.710	11.570	11.580	45.537	1,572,680
2021-11-26	11.380	11.630	11.380	11.540	45.380	1,195,820
2021-11-24	11.700	11.730	11.640	11.660	45.852	831,660
2021-11-23	11.850	11.940	11.720	11.770	46.285	1,241,780
2021-11-22	11.930	12.030	11.920	11.960	46.560	1,140,720
2021-11-19	12.040	12.130	11.890	11.900	46.326	893,780
2021-11-18	12.140	12.210	11.930	12.020	46.793	1,012,400
2021-11-17	12.250	12.300	11.980	12.150	47.299	1,516,660
2021-11-16	12.370	12.490	12.280	12.310	47.922	1,393,660
2021-11-15	12.380	12.450	12.330	12.390	48.234	573,820
2021-11-12	12.360	12.450	12.330	12.380	48.195	847,640
2021-11-11	12.340	12.370	12.260	12.360	48.117	565,740
2021-11-10	12.380	12.460	12.270	12.340	48.039	1,118,520
2021-11-09	12.180	12.360	12.160	12.310	47.922	864,520
2021-11-08	12.090	12.210	12.010	12.200	47.494	933,820
2021-11-05	12.230	12.260	12.050	12.140	47.261	1,175,580
2021-11-04	12.300	12.380	12.130	12.160	47.338	925,280
2021-11-03	12.230	12.490	12.110	12.300	47.883	1,927,440
2021-11-02	12.000	12.150	11.920	12.080	47.027	1,754,880
2021-11-01	12.130	12.220	11.920	11.940	46.482	1,509,160
2021-10-29	12.150	12.190	12.020	12.070	46.988	2,156,520
2021-10-28	12.040	12.170	12.010	12.150	47.299	1,039,800
2021-10-27	12.090	12.130	11.950	12.030	46.832	1,339,540
2021-10-26	12.070	12.120	11.970	12.010	46.754	1,346,580
2021-10-25	12.170	12.220	12.060	12.080	47.027	882,520
2021-10-22	12.070	12.230	12.050	12.160	47.338	534,560
2021-10-21	12.050	12.080	11.920	12.030	46.832	874,220
2021-10-20	11.980	12.110	11.980	12.040	46.871	1,250,580

← NewerPage 21 of 21 · 1,255 trading days

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.