Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	7.800	7.910	7.670	7.900	37.236	7,728,400
2025-10-30	7.930	8.040	7.830	7.850	37.001	7,276,040
2025-10-29	8.290	8.300	7.930	8.000	37.708	8,165,300
2025-10-28	8.270	8.410	8.230	8.350	39.357	6,984,180
2025-10-27	8.180	8.280	8.170	8.270	38.980	4,647,100
2025-10-24	8.270	8.280	8.110	8.140	38.367	3,762,800
2025-10-23	8.170	8.240	8.110	8.230	38.792	3,546,880
2025-10-22	8.140	8.250	8.140	8.140	38.367	3,924,020
2025-10-21	8.150	8.180	8.110	8.140	38.367	2,389,120
2025-10-20	8.150	8.170	8.110	8.150	38.415	2,298,360
2025-10-17	8.140	8.200	8.090	8.150	38.415	3,464,820
2025-10-16	8.060	8.190	8.020	8.140	38.367	6,076,500
2025-10-15	8.130	8.160	8.010	8.050	37.943	2,926,540
2025-10-14	7.910	8.160	7.890	8.100	38.179	4,438,580
2025-10-13	8.020	8.190	7.970	7.980	37.613	4,647,760
2025-10-10	7.930	8.110	7.900	7.930	37.378	5,128,620
2025-10-09	8.000	8.010	7.810	7.820	36.859	3,738,820
2025-10-08	7.990	8.030	7.960	7.970	37.566	2,283,260
2025-10-07	8.080	8.120	7.940	7.960	37.519	3,106,080
2025-10-06	8.160	8.190	8.060	8.070	38.037	2,491,900
2025-10-03	8.200	8.250	8.140	8.180	38.556	2,897,980
2025-10-02	8.190	8.250	8.150	8.230	38.792	3,221,440
2025-10-01	8.160	8.240	8.140	8.190	38.603	3,147,660
2025-09-30	8.100	8.180	8.100	8.180	38.556	4,710,960
2025-09-29	8.080	8.170	8.000	8.140	38.367	3,597,000
2025-09-26	7.980	8.070	7.960	8.050	37.943	3,954,200
2025-09-25	7.960	8.030	7.900	7.970	37.566	6,095,440
2025-09-24	8.070	8.100	7.970	7.980	37.613	5,840,940
2025-09-23	8.260	8.280	8.070	8.090	38.132	6,164,100
2025-09-22	8.310	8.320	8.220	8.250	38.886	4,716,220
2025-09-19	8.300	8.350	8.230	8.260	38.933	9,587,020
2025-09-18	8.300	8.390	8.270	8.310	39.169	3,467,280
2025-09-17	8.380	8.480	8.250	8.280	39.027	4,350,120
2025-09-16	8.300	8.410	8.270	8.390	39.546	4,960,420
2025-09-15	8.320	8.350	8.190	8.280	39.027	4,854,800
2025-09-12	8.300	8.360	8.270	8.280	39.027	2,588,600
2025-09-11	8.210	8.360	8.210	8.330	39.263	5,086,660
2025-09-10	8.180	8.280	8.160	8.230	38.792	3,586,340
2025-09-09	8.320	8.330	8.160	8.190	38.603	3,444,380
2025-09-08	8.280	8.300	8.160	8.220	38.745	4,091,100
2025-09-05	8.260	8.340	8.230	8.300	39.122	4,055,320
2025-09-04	8.340	8.370	8.270	8.350	38.756	4,510,060
2025-09-03	8.380	8.400	8.310	8.350	38.756	4,117,660
2025-09-02	8.570	8.600	8.390	8.420	39.081	4,743,600
2025-08-29	8.560	8.690	8.560	8.630	40.056	3,187,620
2025-08-28	8.560	8.580	8.500	8.550	39.685	4,219,520
2025-08-27	8.430	8.530	8.400	8.510	39.499	3,931,540
2025-08-26	8.510	8.520	8.430	8.450	39.220	4,794,640
2025-08-25	8.680	8.680	8.470	8.530	39.592	4,179,640
2025-08-22	8.640	8.780	8.610	8.710	40.427	4,079,220
2025-08-21	8.500	8.650	8.500	8.650	40.149	5,545,480
2025-08-20	8.560	8.660	8.520	8.570	39.777	4,035,560
2025-08-19	8.530	8.600	8.480	8.530	39.592	6,460,460
2025-08-18	8.620	8.720	8.480	8.480	39.360	6,592,200
2025-08-15	8.760	8.830	8.610	8.730	40.520	13,111,680
2025-08-14	9.470	9.470	8.500	8.760	40.659	18,641,980
2025-08-13	9.780	9.950	9.710	9.940	46.136	4,586,460
2025-08-12	9.660	9.770	9.650	9.770	45.347	4,129,360
2025-08-11	9.690	9.770	9.600	9.640	44.744	3,202,480
2025-08-08	9.660	9.720	9.640	9.670	44.883	3,087,560

← NewerPage 5 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.