Amcor plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.480 | 9.670 | 9.440 | 9.640 | 44.744 | 5,545,000 |
| 2025-08-06 | 9.380 | 9.440 | 9.330 | 9.410 | 43.676 | 5,186,400 |
| 2025-08-05 | 9.420 | 9.450 | 9.280 | 9.380 | 43.537 | 3,408,660 |
| 2025-08-04 | 9.310 | 9.420 | 9.280 | 9.400 | 43.630 | 3,449,460 |
| 2025-08-01 | 9.390 | 9.460 | 9.200 | 9.300 | 43.166 | 4,554,880 |
| 2025-07-31 | 9.480 | 9.490 | 9.320 | 9.350 | 43.398 | 7,022,980 |
| 2025-07-30 | 9.630 | 9.690 | 9.490 | 9.530 | 44.233 | 6,578,920 |
| 2025-07-29 | 9.610 | 9.700 | 9.560 | 9.660 | 44.837 | 5,533,180 |
| 2025-07-28 | 9.740 | 9.740 | 9.600 | 9.630 | 44.697 | 2,888,840 |
| 2025-07-25 | 9.770 | 9.790 | 9.650 | 9.740 | 45.208 | 2,979,900 |
| 2025-07-24 | 9.760 | 9.860 | 9.720 | 9.760 | 45.301 | 3,655,960 |
| 2025-07-23 | 9.760 | 9.850 | 9.740 | 9.810 | 45.533 | 3,655,140 |
| 2025-07-22 | 9.450 | 9.700 | 9.430 | 9.690 | 44.976 | 3,314,480 |
| 2025-07-21 | 9.520 | 9.540 | 9.390 | 9.410 | 43.676 | 2,694,440 |
| 2025-07-18 | 9.530 | 9.550 | 9.440 | 9.540 | 44.280 | 4,157,220 |
| 2025-07-17 | 9.450 | 9.550 | 9.430 | 9.510 | 44.140 | 2,886,160 |
| 2025-07-16 | 9.440 | 9.490 | 9.380 | 9.460 | 43.908 | 2,349,180 |
| 2025-07-15 | 9.650 | 9.690 | 9.440 | 9.440 | 43.815 | 3,587,260 |
| 2025-07-14 | 9.610 | 9.660 | 9.590 | 9.620 | 44.651 | 3,025,640 |
| 2025-07-11 | 9.710 | 9.740 | 9.620 | 9.660 | 44.837 | 2,884,840 |
| 2025-07-10 | 9.800 | 10.000 | 9.790 | 9.830 | 45.626 | 3,830,160 |
| 2025-07-09 | 9.900 | 9.940 | 9.720 | 9.800 | 45.486 | 3,852,960 |
| 2025-07-08 | 9.720 | 9.870 | 9.710 | 9.820 | 45.579 | 6,779,340 |
| 2025-07-07 | 9.660 | 9.890 | 9.640 | 9.680 | 44.929 | 6,144,820 |
| 2025-07-03 | 9.720 | 9.730 | 9.630 | 9.630 | 44.697 | 4,064,960 |
| 2025-07-02 | 9.700 | 9.760 | 9.550 | 9.690 | 44.976 | 4,617,920 |
| 2025-07-01 | 9.220 | 9.540 | 9.190 | 9.470 | 43.955 | 7,335,640 |
| 2025-06-30 | 9.180 | 9.250 | 9.150 | 9.190 | 42.655 | 4,788,640 |
| 2025-06-27 | 9.220 | 9.310 | 9.160 | 9.190 | 42.655 | 4,046,920 |
| 2025-06-26 | 9.240 | 9.320 | 9.190 | 9.210 | 42.748 | 4,236,140 |
| 2025-06-25 | 9.180 | 9.220 | 9.010 | 9.050 | 42.005 | 4,676,440 |
| 2025-06-24 | 9.130 | 9.260 | 9.100 | 9.180 | 42.609 | 4,296,500 |
| 2025-06-23 | 9.000 | 9.090 | 8.910 | 9.070 | 42.098 | 4,799,960 |
| 2025-06-20 | 9.060 | 9.110 | 8.970 | 8.970 | 41.634 | 24,825,620 |
| 2025-06-18 | 9.110 | 9.160 | 9.040 | 9.050 | 42.005 | 5,319,140 |
| 2025-06-17 | 9.120 | 9.190 | 9.060 | 9.070 | 42.098 | 4,306,980 |
| 2025-06-16 | 9.110 | 9.220 | 9.100 | 9.190 | 42.655 | 3,783,380 |
| 2025-06-13 | 9.130 | 9.240 | 9.060 | 9.100 | 42.237 | 4,299,140 |
| 2025-06-12 | 9.140 | 9.240 | 9.090 | 9.240 | 42.887 | 4,310,140 |
| 2025-06-11 | 9.250 | 9.260 | 9.110 | 9.160 | 42.516 | 4,822,800 |
| 2025-06-10 | 9.220 | 9.300 | 9.190 | 9.240 | 42.887 | 4,837,260 |
| 2025-06-09 | 9.140 | 9.270 | 9.100 | 9.180 | 42.609 | 4,060,220 |
| 2025-06-06 | 9.110 | 9.180 | 9.050 | 9.110 | 42.284 | 3,119,020 |
| 2025-06-05 | 9.080 | 9.090 | 9.000 | 9.040 | 41.959 | 4,035,840 |
| 2025-06-04 | 9.110 | 9.160 | 9.060 | 9.070 | 42.098 | 4,768,060 |
| 2025-06-03 | 9.010 | 9.130 | 8.990 | 9.100 | 42.237 | 4,697,400 |
| 2025-06-02 | 9.070 | 9.120 | 8.950 | 9.030 | 41.912 | 6,573,060 |
| 2025-05-30 | 9.080 | 9.160 | 9.000 | 9.110 | 42.284 | 7,290,580 |
| 2025-05-29 | 9.070 | 9.150 | 8.990 | 9.080 | 42.145 | 6,036,140 |
| 2025-05-28 | 9.170 | 9.200 | 9.020 | 9.030 | 41.912 | 5,610,640 |
| 2025-05-27 | 9.120 | 9.220 | 9.090 | 9.170 | 42.562 | 5,888,080 |
| 2025-05-23 | 8.950 | 8.990 | 8.850 | 8.960 | 41.588 | 4,990,180 |
| 2025-05-22 | 9.070 | 9.100 | 8.970 | 9.030 | 41.912 | 6,007,300 |
| 2025-05-21 | 9.240 | 9.300 | 9.170 | 9.180 | 42.015 | 4,458,460 |
| 2025-05-20 | 9.410 | 9.440 | 9.280 | 9.300 | 42.564 | 5,422,480 |
| 2025-05-19 | 9.360 | 9.470 | 9.360 | 9.440 | 43.205 | 5,232,600 |
| 2025-05-16 | 9.310 | 9.460 | 9.300 | 9.440 | 43.205 | 4,370,800 |
| 2025-05-15 | 9.190 | 9.350 | 9.190 | 9.310 | 42.610 | 6,506,120 |
| 2025-05-14 | 9.150 | 9.230 | 9.070 | 9.180 | 42.015 | 8,418,640 |
| 2025-05-13 | 9.290 | 9.340 | 9.150 | 9.170 | 41.969 | 6,756,520 |
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.