Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	11.690	11.700	11.510	11.670	45.431	718,880
2021-10-12	11.610	11.700	11.570	11.640	45.314	696,040
2021-10-11	11.720	11.820	11.610	11.620	45.236	507,800
2021-10-08	11.780	11.840	11.690	11.710	45.587	824,140
2021-10-07	11.810	11.950	11.780	11.840	46.093	658,620
2021-10-06	11.670	11.760	11.540	11.750	45.742	1,258,060
2021-10-05	11.690	11.850	11.600	11.800	45.937	860,840
2021-10-04	11.640	11.770	11.570	11.630	45.275	1,041,740
2021-10-01	11.710	11.790	11.490	11.690	45.509	1,069,420
2021-09-30	11.790	11.810	11.570	11.590	45.119	1,173,500
2021-09-29	11.720	11.810	11.710	11.730	45.664	528,840
2021-09-28	11.890	11.910	11.650	11.700	45.548	1,105,760
2021-09-27	11.760	11.940	11.720	11.870	46.209	866,660
2021-09-24	11.770	11.890	11.740	11.790	45.898	798,140
2021-09-23	11.740	11.920	11.740	11.820	46.015	691,160
2021-09-22	11.800	11.840	11.720	11.740	45.703	746,520
2021-09-21	11.830	11.860	11.680	11.690	45.509	992,380
2021-09-20	11.750	11.870	11.650	11.780	45.859	1,429,200
2021-09-17	12.160	12.250	11.830	11.850	46.132	1,977,920
2021-09-16	12.340	12.380	12.130	12.130	47.222	1,002,460
2021-09-15	12.350	12.430	12.290	12.400	48.273	1,219,240
2021-09-14	12.340	12.380	12.260	12.320	47.961	1,030,040
2021-09-13	12.400	12.410	12.240	12.300	47.883	980,480
2021-09-10	12.220	12.440	12.220	12.300	47.883	1,429,760
2021-09-09	12.340	12.380	12.120	12.130	47.222	1,511,720
2021-09-08	12.250	12.400	12.220	12.320	47.961	1,057,160
2021-09-07	12.300	12.430	12.210	12.220	47.572	1,104,220
2021-09-03	12.770	12.800	12.660	12.680	48.886	925,020
2021-09-02	12.720	12.760	12.600	12.750	49.156	935,060
2021-09-01	12.800	12.850	12.640	12.690	48.925	1,283,940
2021-08-31	12.810	12.870	12.740	12.850	49.541	1,479,740
2021-08-30	12.810	12.830	12.730	12.790	49.310	1,056,440
2021-08-27	12.700	12.810	12.690	12.780	49.272	791,520
2021-08-26	12.790	12.850	12.610	12.650	48.770	1,763,080
2021-08-25	12.650	12.920	12.570	12.800	49.349	2,135,320
2021-08-24	12.600	12.630	12.450	12.620	48.655	1,604,740
2021-08-23	12.770	12.790	12.500	12.680	48.886	2,155,740
2021-08-20	12.450	12.860	12.250	12.790	49.310	2,203,320
2021-08-19	12.140	12.440	12.050	12.400	47.807	1,303,260
2021-08-18	11.910	12.300	11.910	12.140	46.804	1,762,540
2021-08-17	12.180	12.190	12.020	12.100	46.650	1,031,860
2021-08-16	12.150	12.270	12.040	12.220	47.113	1,146,360
2021-08-13	12.050	12.160	12.010	12.150	46.843	462,840
2021-08-12	12.100	12.130	11.970	12.050	46.457	723,880
2021-08-11	12.000	12.180	11.950	12.180	46.958	828,820
2021-08-10	11.770	12.020	11.770	11.950	46.072	858,760
2021-08-09	11.700	11.830	11.670	11.820	45.570	989,060
2021-08-06	11.730	11.820	11.690	11.730	45.223	637,540
2021-08-05	11.680	11.770	11.670	11.680	45.031	979,660
2021-08-04	11.610	11.690	11.530	11.600	44.722	658,420
2021-08-03	11.560	11.690	11.440	11.670	44.992	868,360
2021-08-02	11.600	11.730	11.510	11.520	44.414	860,760
2021-07-30	11.630	11.690	11.530	11.560	44.568	2,074,540
2021-07-29	11.680	11.680	11.580	11.640	44.876	797,720
2021-07-28	11.590	11.650	11.500	11.580	44.645	1,081,780
2021-07-27	11.490	11.580	11.300	11.530	44.452	914,340
2021-07-26	11.360	11.500	11.340	11.490	44.298	1,255,620
2021-07-23	11.430	11.430	11.170	11.300	43.566	1,431,180
2021-07-22	11.420	11.460	11.260	11.370	43.836	2,014,680
2021-07-21	11.350	11.370	11.250	11.360	43.797	2,237,220

← NewerPage 22 of 61 · 3,630 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.