Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.030	39.590	38.760	39.050	37.866	3,116,600
2026-04-24	39.410	39.540	38.630	38.950	37.769	3,661,900
2026-04-23	40.510	40.650	39.400	39.640	38.438	3,864,300
2026-04-22	41.400	41.400	40.010	40.270	39.049	3,012,300
2026-04-21	41.560	42.120	41.040	41.100	39.854	3,538,600
2026-04-20	41.710	41.810	41.380	41.650	40.387	3,407,200
2026-04-17	40.970	42.500	40.770	41.940	40.669	5,527,400
2026-04-16	40.050	40.560	40.020	40.180	38.962	3,669,500
2026-04-15	41.000	41.120	40.330	40.600	39.369	3,959,200
2026-04-14	40.990	41.170	40.450	41.010	39.767	3,527,400
2026-04-13	40.720	40.990	40.030	40.960	39.718	2,790,500
2026-04-10	41.970	42.160	41.090	41.160	39.912	3,218,300
2026-04-09	41.670	42.200	41.410	41.760	40.494	3,853,500
2026-04-08	42.000	42.490	41.430	42.370	41.086	5,337,400
2026-04-07	39.510	39.760	38.570	39.040	37.856	3,730,000
2026-04-06	39.660	39.940	39.490	39.810	38.603	3,054,200
2026-04-02	39.950	40.490	39.410	39.930	38.719	3,890,900
2026-04-01	40.000	40.940	40.000	40.700	39.466	6,813,800
2026-03-31	38.640	39.780	38.140	39.750	38.545	7,471,100
2026-03-30	38.910	39.280	37.950	38.110	36.955	7,514,800
2026-03-27	39.910	39.990	38.390	38.620	37.449	5,557,400
2026-03-26	40.230	40.580	39.730	39.870	38.661	3,866,300
2026-03-25	39.900	40.610	39.620	40.550	39.321	5,797,500
2026-03-24	39.010	39.660	38.850	39.130	37.944	5,367,200
2026-03-23	39.130	39.920	38.770	39.360	38.167	7,656,700
2026-03-20	38.500	39.000	38.060	38.280	37.119	46,524,100
2026-03-19	39.350	39.420	38.020	38.690	37.517	6,701,100
2026-03-18	40.240	40.550	39.820	39.850	38.642	4,848,100
2026-03-17	40.950	40.990	40.490	40.710	39.476	3,590,600
2026-03-16	41.190	41.270	40.590	40.600	39.369	3,802,100
2026-03-13	40.600	40.890	40.280	40.570	39.340	4,624,500
2026-03-12	42.280	42.330	40.080	40.330	39.107	7,868,400
2026-03-11	42.410	42.700	41.950	42.500	41.212	4,240,700
2026-03-10	42.210	42.800	41.440	42.100	40.824	4,559,800
2026-03-09	42.510	42.550	41.140	42.300	41.018	8,028,500
2026-03-06	43.090	43.360	42.520	43.280	41.968	5,959,800
2026-03-05	45.510	45.530	43.420	43.690	42.365	6,200,900
2026-03-04	47.070	47.080	45.610	45.880	44.489	4,476,800
2026-03-03	46.700	47.430	46.230	47.170	45.740	4,581,600
2026-03-02	48.040	48.260	47.470	48.150	46.690	3,826,200
2026-02-27	48.470	48.810	48.200	48.430	46.962	5,734,600
2026-02-26	48.690	48.900	47.940	48.240	46.778	3,624,800
2026-02-25	49.340	49.350	47.650	48.820	47.340	4,763,300
2026-02-24	50.710	50.940	50.060	50.180	48.028	4,409,600
2026-02-23	49.940	50.670	49.860	50.580	48.411	3,815,200
2026-02-20	49.630	50.530	49.460	50.490	48.325	6,470,500
2026-02-19	49.640	50.240	49.150	49.530	47.406	4,013,600
2026-02-18	49.470	49.950	49.330	49.590	47.464	4,199,800
2026-02-17	50.000	50.020	48.940	49.560	47.435	5,065,400
2026-02-13	49.900	50.580	49.480	50.090	47.942	5,652,300
2026-02-12	49.850	50.350	49.260	49.740	47.607	6,944,500
2026-02-11	48.590	50.120	48.360	50.090	47.942	10,153,100
2026-02-10	48.600	49.040	48.380	48.530	46.449	4,205,500
2026-02-09	47.730	48.660	47.100	48.410	46.334	5,383,200
2026-02-06	47.800	48.390	47.510	48.170	46.105	7,185,000
2026-02-05	48.570	48.850	46.720	46.780	44.774	9,167,400
2026-02-04	46.140	48.800	46.140	48.560	46.478	11,166,800
2026-02-03	43.930	45.180	43.670	44.920	42.994	8,940,200
2026-02-02	44.270	44.290	43.320	43.750	41.874	7,831,400
2026-01-30	43.520	44.290	43.210	44.250	42.353	6,783,000

← NewerPage 3 of 21 · 1,255 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.