Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	44.200	44.480	43.650	43.890	42.008	7,816,300
2026-01-28	44.790	45.000	43.870	44.190	42.295	5,409,500
2026-01-27	44.320	44.800	44.180	44.720	42.803	4,180,900
2026-01-26	44.600	44.960	44.130	44.530	42.621	6,198,300
2026-01-23	42.600	44.400	42.510	44.280	42.381	15,260,600
2026-01-22	42.350	43.140	42.320	42.770	40.936	6,423,700
2026-01-21	41.570	42.410	41.410	42.400	40.582	6,211,500
2026-01-20	42.070	42.150	40.930	41.170	39.405	9,774,100
2026-01-16	43.880	43.890	40.850	40.940	39.185	10,280,300
2026-01-15	44.560	45.490	43.380	44.160	42.267	4,352,500
2026-01-14	8.820	8.940	8.800	8.820	42.209	4,079,700
2026-01-13	8.650	8.770	8.610	8.750	41.874	4,942,080
2026-01-12	8.660	8.680	8.580	8.610	41.204	4,042,440
2026-01-09	8.660	8.690	8.570	8.650	41.396	3,036,860
2026-01-08	8.350	8.700	8.330	8.670	41.491	4,812,440
2026-01-07	8.680	8.700	8.390	8.400	40.199	3,989,220
2026-01-06	8.440	8.580	8.430	8.570	41.013	3,474,060
2026-01-05	8.360	8.480	8.310	8.460	40.486	3,644,280
2026-01-02	8.350	8.430	8.260	8.410	40.247	3,119,660
2025-12-31	8.380	8.400	8.330	8.340	39.912	1,737,620
2025-12-30	8.440	8.450	8.380	8.390	40.151	2,023,380
2025-12-29	8.330	8.460	8.310	8.450	40.438	3,110,120
2025-12-26	8.280	8.320	8.250	8.320	39.816	1,978,720
2025-12-24	8.290	8.310	8.260	8.260	39.529	2,090,040
2025-12-23	8.320	8.330	8.260	8.270	39.577	2,801,540
2025-12-22	8.290	8.330	8.260	8.320	39.816	3,166,800
2025-12-19	8.320	8.370	8.270	8.290	39.673	6,890,420
2025-12-18	8.400	8.440	8.310	8.340	39.912	3,617,980
2025-12-17	8.300	8.430	8.280	8.370	40.056	3,771,380
2025-12-16	8.370	8.450	8.240	8.320	39.816	4,065,280
2025-12-15	8.290	8.310	8.180	8.250	39.481	4,468,820
2025-12-12	8.350	8.390	8.230	8.230	39.386	3,295,400
2025-12-11	8.240	8.360	8.230	8.330	39.864	3,556,980
2025-12-10	8.130	8.210	8.090	8.200	39.242	3,754,380
2025-12-09	8.220	8.250	8.090	8.110	38.811	3,753,480
2025-12-08	8.300	8.300	8.220	8.250	39.481	3,418,700
2025-12-05	8.290	8.320	8.260	8.300	39.721	3,380,060
2025-12-04	8.440	8.490	8.320	8.320	39.816	3,321,040
2025-12-03	8.410	8.490	8.410	8.460	40.486	4,031,140
2025-12-02	8.560	8.560	8.310	8.400	40.199	3,944,620
2025-12-01	8.530	8.590	8.510	8.540	40.869	3,623,600
2025-11-28	8.460	8.580	8.430	8.520	40.773	1,729,840
2025-11-26	8.510	8.650	8.500	8.620	40.630	3,700,320
2025-11-25	8.520	8.570	8.460	8.510	40.111	7,057,580
2025-11-24	8.490	8.550	8.420	8.470	39.923	8,030,500
2025-11-21	8.400	8.570	8.360	8.500	40.064	6,196,380
2025-11-20	8.430	8.510	8.360	8.360	39.404	3,986,520
2025-11-19	8.480	8.490	8.360	8.420	39.687	3,564,160
2025-11-18	8.440	8.480	8.350	8.460	39.876	5,396,960
2025-11-17	8.470	8.500	8.410	8.450	39.829	4,643,360
2025-11-14	8.500	8.580	8.420	8.480	39.970	4,313,680
2025-11-13	8.550	8.750	8.530	8.580	40.441	5,768,660
2025-11-12	8.520	8.550	8.410	8.410	39.640	3,767,320
2025-11-11	8.460	8.530	8.440	8.460	39.876	3,865,100
2025-11-10	8.420	8.460	8.320	8.430	39.734	5,274,900
2025-11-07	8.250	8.370	8.170	8.370	39.452	5,304,980
2025-11-06	8.310	8.580	8.130	8.220	38.745	8,496,620
2025-11-05	7.920	8.130	7.870	8.070	38.037	9,408,460
2025-11-04	7.780	7.950	7.750	7.870	37.095	6,224,440
2025-11-03	7.840	7.890	7.770	7.860	37.048	6,718,840

← NewerPage 4 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.