Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	11.790	11.850	11.710	11.740	44.815	797,860
2021-04-23	11.670	11.790	11.640	11.730	44.777	1,096,060
2021-04-22	11.880	11.920	11.640	11.650	44.471	1,115,020
2021-04-21	11.850	12.010	11.830	11.940	45.578	845,540
2021-04-20	11.880	11.920	11.790	11.860	45.273	816,940
2021-04-19	11.970	11.980	11.760	11.860	45.273	743,500
2021-04-16	11.990	12.070	11.880	11.950	45.616	1,329,180
2021-04-15	11.840	11.940	11.730	11.890	45.387	644,020
2021-04-14	11.760	11.820	11.660	11.740	44.815	703,560
2021-04-13	11.670	11.830	11.610	11.780	44.967	1,303,520
2021-04-12	11.760	11.830	11.670	11.720	44.738	744,640
2021-04-09	11.690	11.750	11.580	11.730	44.777	664,780
2021-04-08	11.550	11.670	11.530	11.570	44.166	728,240
2021-04-07	11.910	11.910	11.590	11.630	44.395	1,166,400
2021-04-06	11.810	11.980	11.780	11.980	45.731	857,240
2021-04-05	11.740	11.910	11.670	11.890	45.387	852,560
2021-04-01	11.680	11.680	11.360	11.660	44.509	1,263,220
2021-03-31	11.750	11.770	11.480	11.680	44.586	1,471,820
2021-03-30	11.730	11.790	11.650	11.740	44.815	955,020
2021-03-29	11.680	11.880	11.650	11.800	45.044	1,241,620
2021-03-26	11.610	11.790	11.540	11.780	44.967	1,034,600
2021-03-25	11.350	11.650	11.240	11.580	44.204	1,090,140
2021-03-24	11.360	11.470	11.300	11.310	43.173	1,211,940
2021-03-23	11.360	11.580	11.280	11.370	43.402	1,585,440
2021-03-22	11.250	11.490	11.130	11.410	43.555	1,531,520
2021-03-19	11.280	11.510	10.330	11.300	43.135	7,318,700
2021-03-18	11.600	11.610	11.340	11.360	43.364	1,487,780
2021-03-17	11.530	11.680	11.430	11.640	44.433	1,102,540
2021-03-16	11.750	11.770	11.480	11.500	43.899	1,434,240
2021-03-15	11.650	11.770	11.590	11.760	44.891	1,431,800
2021-03-12	11.810	11.840	11.700	11.770	44.929	824,960
2021-03-11	11.890	11.910	11.680	11.730	44.777	1,201,360
2021-03-10	11.750	12.020	11.640	11.930	45.540	1,196,920
2021-03-09	11.760	11.830	11.650	11.750	44.853	1,752,740
2021-03-08	11.660	11.980	11.590	11.760	44.891	1,352,240
2021-03-05	11.310	11.630	11.210	11.610	44.318	1,078,960
2021-03-04	11.500	11.590	11.140	11.270	43.021	1,481,060
2021-03-03	11.420	11.540	11.310	11.470	43.784	1,062,640
2021-03-02	11.250	11.510	11.190	11.430	43.631	1,218,980
2021-03-01	11.090	11.400	11.070	11.290	43.097	939,060
2021-02-26	11.280	11.340	10.920	10.940	41.761	1,511,860
2021-02-25	11.400	11.490	11.260	11.340	43.288	816,640
2021-02-24	11.290	11.450	11.210	11.410	43.555	895,620
2021-02-23	11.380	11.460	11.180	11.370	43.402	1,151,880
2021-02-22	11.380	11.470	11.280	11.420	43.143	1,315,120
2021-02-19	11.420	11.580	11.320	11.420	43.143	1,182,660
2021-02-18	11.310	11.550	11.250	11.420	43.143	1,487,260
2021-02-17	11.250	11.380	11.140	11.300	42.689	1,040,840
2021-02-16	11.500	11.510	11.240	11.250	42.501	1,079,480
2021-02-12	11.200	11.510	11.200	11.500	43.445	966,120
2021-02-11	11.440	11.450	11.190	11.300	42.689	1,052,160
2021-02-10	11.370	11.540	11.320	11.430	43.181	2,314,800
2021-02-09	11.390	11.550	11.220	11.240	42.463	1,143,680
2021-02-08	11.450	11.530	11.320	11.470	43.332	1,276,800
2021-02-05	11.300	11.530	11.300	11.470	43.332	1,230,920
2021-02-04	11.130	11.250	10.940	11.180	42.236	1,123,580
2021-02-03	11.230	11.300	10.660	11.010	41.594	2,220,300
2021-02-02	10.970	11.080	10.830	10.930	41.292	1,070,660
2021-02-01	11.020	11.080	10.680	10.890	41.141	1,461,060
2021-01-29	11.110	11.120	10.880	10.940	41.329	2,997,860

← NewerPage 24 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.