Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	11.350	11.370	11.250	11.360	43.797	2,237,220
2021-07-20	11.280	11.460	11.210	11.260	43.411	2,193,480
2021-07-19	11.340	11.390	11.150	11.250	43.373	1,272,200
2021-07-16	11.590	11.590	11.410	11.440	44.105	768,720
2021-07-15	11.560	11.670	11.500	11.570	44.607	819,760
2021-07-14	11.600	11.650	11.470	11.540	44.491	928,800
2021-07-13	11.550	11.660	11.530	11.560	44.568	1,436,040
2021-07-12	11.400	11.550	11.340	11.510	44.375	774,960
2021-07-09	11.510	11.530	11.410	11.510	44.375	798,580
2021-07-08	11.450	11.510	11.360	11.390	43.913	914,560
2021-07-07	11.400	11.620	11.390	11.550	44.529	1,144,660
2021-07-06	11.500	11.540	11.260	11.440	44.105	976,300
2021-07-02	11.530	11.550	11.410	11.540	44.491	769,320
2021-07-01	11.580	11.640	11.510	11.560	44.568	1,075,320
2021-06-30	11.410	11.520	11.330	11.460	44.183	1,274,700
2021-06-29	11.530	11.600	11.440	11.460	44.183	849,600
2021-06-28	11.650	11.680	11.480	11.550	44.529	808,740
2021-06-25	11.600	11.690	11.530	11.610	44.761	2,240,020
2021-06-24	11.530	11.560	11.400	11.520	44.414	653,940
2021-06-23	11.610	11.640	11.480	11.490	44.298	1,184,160
2021-06-22	11.500	11.620	11.430	11.540	44.491	737,280
2021-06-21	11.470	11.590	11.440	11.470	44.221	1,068,200
2021-06-18	11.500	11.530	11.280	11.360	43.797	2,597,760
2021-06-17	11.800	11.850	11.450	11.540	44.491	939,700
2021-06-16	12.050	12.070	11.810	11.820	45.570	845,980
2021-06-15	12.090	12.120	11.940	12.010	46.303	1,361,920
2021-06-14	12.250	12.290	12.110	12.150	46.843	830,280
2021-06-11	12.130	12.250	12.070	12.240	47.190	902,680
2021-06-10	12.110	12.180	12.000	12.070	46.534	870,540
2021-06-09	12.080	12.170	11.980	12.070	46.534	1,400,740
2021-06-08	12.090	12.190	12.020	12.080	46.573	1,022,360
2021-06-07	12.150	12.170	12.010	12.100	46.650	1,893,680
2021-06-04	11.980	12.280	11.970	12.150	46.843	1,919,380
2021-06-03	11.820	11.940	11.770	11.940	46.033	1,457,140
2021-06-02	11.940	11.970	11.810	11.860	45.725	976,080
2021-06-01	11.900	11.950	11.730	11.890	45.840	1,071,280
2021-05-28	11.840	11.870	11.720	11.800	45.493	1,698,600
2021-05-27	11.800	11.890	11.770	11.880	45.802	3,169,960
2021-05-26	11.660	11.800	11.660	11.780	45.416	1,460,600
2021-05-25	11.770	11.850	11.690	11.720	45.185	1,351,020
2021-05-24	12.060	12.110	11.900	11.940	45.578	747,160
2021-05-21	11.990	12.120	11.940	11.980	45.731	838,640
2021-05-20	11.950	12.090	11.950	11.990	45.769	1,006,680
2021-05-19	12.130	12.150	11.930	12.010	45.845	977,160
2021-05-18	12.240	12.340	12.170	12.190	46.532	867,240
2021-05-17	12.380	12.410	12.240	12.290	46.914	1,105,240
2021-05-14	12.380	12.470	12.340	12.370	47.220	852,860
2021-05-13	12.120	12.460	12.070	12.380	47.258	1,417,620
2021-05-12	12.370	12.450	12.130	12.150	46.380	1,095,620
2021-05-11	12.450	12.540	12.310	12.400	47.334	950,060
2021-05-10	12.570	12.760	12.450	12.450	47.525	1,348,580
2021-05-07	12.490	12.520	12.310	12.450	47.525	1,039,200
2021-05-06	12.330	12.510	12.270	12.490	47.678	1,233,260
2021-05-05	12.100	12.310	12.040	12.280	46.876	1,680,300
2021-05-04	11.860	12.500	11.860	12.430	47.449	2,362,160
2021-05-03	11.750	11.910	11.720	11.790	45.006	1,543,020
2021-04-30	11.880	11.880	11.660	11.750	44.853	2,621,740
2021-04-29	11.810	11.910	11.730	11.890	45.387	974,380
2021-04-28	11.720	11.850	11.680	11.690	44.624	759,480
2021-04-27	11.680	11.700	11.590	11.670	44.547	897,200

← NewerPage 23 of 61 · 3,631 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.