Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	10.480	10.550	10.310	10.430	39.013	1,500,400
2020-10-29	10.360	10.560	10.320	10.500	39.275	1,027,080
2020-10-28	10.340	10.470	10.260	10.320	38.602	1,368,520
2020-10-27	10.640	10.660	10.480	10.570	39.537	1,072,120
2020-10-26	10.820	10.830	10.540	10.630	39.761	835,740
2020-10-23	11.060	11.060	10.890	10.970	41.033	605,080
2020-10-22	10.990	11.050	10.870	11.040	41.295	723,920
2020-10-21	11.190	11.270	11.070	11.080	41.444	820,500
2020-10-20	11.280	11.370	11.180	11.190	41.856	1,044,580
2020-10-19	11.520	11.560	11.270	11.280	42.192	763,280
2020-10-16	11.520	11.590	11.470	11.500	43.015	852,600
2020-10-15	11.250	11.480	11.240	11.470	42.903	654,720
2020-10-14	11.450	11.500	11.360	11.400	42.641	623,000
2020-10-13	11.410	11.470	11.280	11.410	42.679	715,260
2020-10-12	11.470	11.500	11.360	11.430	42.753	1,212,820
2020-10-09	11.490	11.560	11.360	11.420	42.716	651,540
2020-10-08	11.210	11.350	11.180	11.340	42.417	1,137,860
2020-10-07	11.100	11.380	11.080	11.230	42.005	1,443,360
2020-10-06	11.120	11.270	10.990	11.010	41.182	1,632,900
2020-10-05	11.140	11.260	11.070	11.130	41.631	1,656,880
2020-10-02	10.890	11.180	10.860	11.010	41.182	1,589,860
2020-10-01	11.220	11.220	10.940	11.010	41.182	1,463,500
2020-09-30	10.970	11.110	10.920	11.050	41.332	1,435,580
2020-09-29	10.820	10.980	10.780	10.850	40.584	1,021,460
2020-09-28	10.960	10.980	10.880	10.910	40.808	1,283,080
2020-09-25	10.490	10.860	10.450	10.820	40.472	1,379,780
2020-09-24	10.550	10.730	10.440	10.580	39.574	935,700
2020-09-23	10.990	10.990	10.570	10.580	39.574	1,295,000
2020-09-22	10.970	11.140	10.950	11.040	41.295	874,020
2020-09-21	11.010	11.140	10.870	11.010	41.182	1,771,740
2020-09-18	11.330	11.380	11.210	11.250	42.080	2,981,640
2020-09-17	11.080	11.350	10.930	11.320	42.342	2,380,780
2020-09-16	11.270	11.340	11.170	11.190	41.856	1,729,040
2020-09-15	11.230	11.350	11.180	11.210	41.931	1,124,960
2020-09-14	11.110	11.270	11.050	11.150	41.706	2,253,760
2020-09-11	11.160	11.170	10.970	11.060	41.369	1,180,260
2020-09-10	11.080	11.350	11.060	11.110	41.556	2,335,500
2020-09-09	10.880	11.100	10.850	11.010	41.182	1,405,400
2020-09-08	10.890	10.970	10.730	10.770	40.285	1,809,840
2020-09-04	11.150	11.200	10.870	11.020	41.220	1,739,320
2020-09-03	11.270	11.310	10.960	11.080	41.444	1,654,940
2020-09-02	11.080	11.430	11.020	11.430	42.753	2,517,420
2020-09-01	10.980	11.240	10.950	11.240	41.613	1,519,060
2020-08-31	11.190	11.200	11.030	11.060	40.946	1,518,680
2020-08-28	11.080	11.260	11.030	11.250	41.650	738,340
2020-08-27	11.060	11.130	11.020	11.070	40.983	991,240
2020-08-26	10.850	10.970	10.790	10.950	40.539	1,105,500
2020-08-25	10.900	10.910	10.680	10.870	40.243	1,149,240
2020-08-24	11.170	11.180	10.860	10.870	40.243	1,488,120
2020-08-21	11.230	11.260	11.090	11.110	41.131	1,091,160
2020-08-20	11.170	11.300	11.150	11.280	41.761	1,137,520
2020-08-19	11.350	11.590	11.220	11.290	41.798	2,177,820
2020-08-18	11.400	11.500	10.990	11.080	41.020	1,516,120
2020-08-17	11.280	11.380	11.240	11.310	41.872	750,940
2020-08-14	11.180	11.290	11.120	11.200	41.464	619,900
2020-08-13	11.090	11.260	11.070	11.200	41.464	1,459,720
2020-08-12	11.190	11.230	11.120	11.190	41.427	653,540
2020-08-11	11.200	11.290	11.030	11.080	41.020	1,270,980
2020-08-10	10.910	11.140	10.830	11.100	41.094	1,103,760
2020-08-07	10.710	10.850	10.690	10.810	40.021	1,004,580

← NewerPage 26 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.