Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	11.180	11.280	11.090	11.180	42.236	1,620,120
2021-01-27	11.030	11.280	10.980	11.060	41.783	1,723,940
2021-01-26	11.030	11.260	10.960	11.210	42.349	1,127,600
2021-01-25	11.100	11.230	10.860	10.970	41.443	1,814,640
2021-01-22	11.180	11.230	10.940	11.090	41.896	1,460,420
2021-01-21	11.100	11.320	11.070	11.250	42.501	1,089,660
2021-01-20	10.990	11.280	10.920	11.230	42.425	1,126,840
2021-01-19	11.140	11.160	10.930	10.950	41.367	1,096,380
2021-01-15	11.330	11.330	11.050	11.050	41.745	1,323,860
2021-01-14	11.440	11.510	11.340	11.390	43.029	875,060
2021-01-13	11.570	11.580	11.360	11.430	43.181	1,154,860
2021-01-12	11.500	11.690	11.420	11.630	43.936	827,020
2021-01-11	11.360	11.590	11.360	11.540	43.596	755,060
2021-01-08	11.640	11.710	11.350	11.500	43.445	743,540
2021-01-07	11.720	11.770	11.580	11.680	44.125	1,157,580
2021-01-06	11.480	11.880	11.480	11.780	44.503	1,491,520
2021-01-05	11.350	11.550	11.350	11.460	43.294	1,531,480
2021-01-04	11.700	11.770	11.350	11.380	42.992	1,490,420
2020-12-31	11.810	11.840	11.640	11.770	44.465	564,500
2020-12-30	11.680	11.780	11.660	11.740	44.352	525,200
2020-12-29	11.700	11.700	11.530	11.600	43.823	502,620
2020-12-28	11.710	11.760	11.580	11.590	43.785	365,800
2020-12-24	11.640	11.660	11.540	11.640	43.974	191,580
2020-12-23	11.540	11.660	11.530	11.560	43.672	406,760
2020-12-22	11.510	11.620	11.490	11.500	43.445	999,840
2020-12-21	11.410	11.500	11.160	11.470	43.332	939,380
2020-12-18	11.540	11.700	11.470	11.660	44.049	2,804,300
2020-12-17	11.530	11.560	11.400	11.560	43.672	778,220
2020-12-16	11.510	11.590	11.390	11.400	43.067	649,220
2020-12-15	11.450	11.630	11.420	11.540	43.596	831,740
2020-12-14	11.570	11.600	11.270	11.270	42.576	889,400
2020-12-11	11.390	11.490	11.310	11.440	43.218	1,261,420
2020-12-10	11.590	11.650	11.480	11.530	43.558	1,234,260
2020-12-09	11.530	11.650	11.510	11.610	43.861	1,428,740
2020-12-08	11.300	11.590	11.300	11.540	43.596	1,093,680
2020-12-07	11.480	11.490	11.260	11.350	42.878	1,161,560
2020-12-04	11.480	11.630	11.470	11.540	43.596	921,820
2020-12-03	11.500	11.590	11.400	11.440	43.218	814,280
2020-12-02	11.480	11.610	11.440	11.470	43.332	949,040
2020-12-01	11.470	11.610	11.430	11.530	43.558	920,240
2020-11-30	11.380	11.450	11.240	11.330	42.803	1,264,220
2020-11-27	11.500	11.580	11.390	11.480	43.369	525,820
2020-11-25	11.620	11.670	11.530	11.590	43.785	1,205,500
2020-11-24	11.530	11.820	11.490	11.800	44.578	2,017,860
2020-11-23	11.800	11.800	11.520	11.570	43.709	1,300,300
2020-11-20	11.960	12.020	11.880	11.930	44.624	789,880
2020-11-19	11.790	11.950	11.700	11.920	44.586	766,140
2020-11-18	11.940	12.000	11.830	11.840	44.287	854,620
2020-11-17	12.010	12.050	11.840	11.930	44.624	1,173,840
2020-11-16	12.000	12.230	11.810	12.150	45.447	1,142,880
2020-11-13	11.570	11.840	11.520	11.790	44.100	875,440
2020-11-12	11.730	11.850	11.370	11.550	43.202	2,193,320
2020-11-11	11.930	12.060	11.790	11.930	44.624	1,441,760
2020-11-10	11.810	11.880	11.660	11.860	44.362	1,909,240
2020-11-09	12.160	12.400	11.930	12.040	45.035	1,929,860
2020-11-06	11.720	11.930	11.390	11.520	43.090	1,351,380
2020-11-05	11.200	11.620	11.140	11.510	43.053	1,027,780
2020-11-04	11.110	11.200	10.930	11.090	41.482	1,058,220
2020-11-03	10.980	11.190	10.920	11.140	41.669	664,420
2020-11-02	10.600	10.890	10.590	10.850	40.584	1,206,060

← NewerPage 25 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.