Amcor plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.250 | 9.390 | 9.220 | 9.340 | 42.747 | 7,387,760 |
| 2025-05-09 | 9.130 | 9.180 | 9.110 | 9.120 | 41.740 | 2,676,680 |
| 2025-05-08 | 9.180 | 9.290 | 9.140 | 9.170 | 41.969 | 6,469,420 |
| 2025-05-07 | 9.190 | 9.250 | 9.080 | 9.110 | 41.694 | 9,804,040 |
| 2025-05-06 | 9.210 | 9.270 | 9.130 | 9.180 | 42.015 | 7,259,700 |
| 2025-05-05 | 9.290 | 9.390 | 9.280 | 9.310 | 42.610 | 7,935,720 |
| 2025-05-02 | 9.330 | 9.370 | 9.110 | 9.320 | 42.655 | 7,885,160 |
| 2025-05-01 | 9.190 | 9.320 | 9.060 | 9.080 | 41.557 | 11,912,260 |
| 2025-04-30 | 9.270 | 9.350 | 9.070 | 9.200 | 42.106 | 46,081,600 |
| 2025-04-29 | 9.580 | 9.680 | 9.190 | 9.330 | 42.701 | 28,375,560 |
| 2025-04-28 | 9.620 | 9.630 | 9.410 | 9.630 | 44.074 | 6,506,700 |
| 2025-04-25 | 9.620 | 9.670 | 9.490 | 9.540 | 43.662 | 5,165,400 |
| 2025-04-24 | 9.490 | 9.690 | 9.440 | 9.660 | 44.211 | 5,966,160 |
| 2025-04-23 | 9.580 | 9.690 | 9.450 | 9.520 | 43.571 | 6,348,920 |
| 2025-04-22 | 9.350 | 9.620 | 9.320 | 9.560 | 43.754 | 7,983,420 |
| 2025-04-21 | 9.350 | 9.390 | 9.220 | 9.310 | 42.610 | 4,436,820 |
| 2025-04-17 | 9.260 | 9.480 | 9.260 | 9.390 | 42.976 | 6,106,820 |
| 2025-04-16 | 9.380 | 9.410 | 9.210 | 9.250 | 42.335 | 6,302,860 |
| 2025-04-15 | 9.510 | 9.570 | 9.350 | 9.360 | 42.838 | 5,691,840 |
| 2025-04-14 | 9.380 | 9.550 | 9.350 | 9.540 | 43.662 | 8,839,620 |
| 2025-04-11 | 9.000 | 9.380 | 8.960 | 9.330 | 42.701 | 14,001,100 |
| 2025-04-10 | 8.940 | 9.030 | 8.730 | 9.020 | 41.282 | 11,508,220 |
| 2025-04-09 | 8.460 | 9.080 | 8.370 | 9.020 | 41.282 | 10,392,560 |
| 2025-04-08 | 9.070 | 9.100 | 8.440 | 8.570 | 39.223 | 8,565,660 |
| 2025-04-07 | 8.940 | 9.250 | 8.710 | 8.920 | 40.825 | 13,263,460 |
| 2025-04-04 | 9.410 | 9.530 | 9.100 | 9.220 | 42.198 | 9,698,460 |
| 2025-04-03 | 9.670 | 9.700 | 9.540 | 9.570 | 43.800 | 6,793,060 |
| 2025-04-02 | 9.630 | 9.810 | 9.490 | 9.800 | 44.852 | 6,958,380 |
| 2025-04-01 | 9.750 | 9.820 | 9.580 | 9.810 | 44.898 | 7,439,580 |
| 2025-03-31 | 9.620 | 9.720 | 9.580 | 9.700 | 44.395 | 5,121,940 |
| 2025-03-28 | 9.800 | 9.820 | 9.570 | 9.640 | 44.120 | 4,390,220 |
| 2025-03-27 | 9.630 | 9.770 | 9.590 | 9.710 | 44.440 | 4,444,720 |
| 2025-03-26 | 9.390 | 9.700 | 9.390 | 9.600 | 43.937 | 5,568,380 |
| 2025-03-25 | 9.560 | 9.640 | 9.380 | 9.440 | 43.205 | 5,035,760 |
| 2025-03-24 | 9.520 | 9.570 | 9.410 | 9.550 | 43.708 | 4,989,920 |
| 2025-03-21 | 9.660 | 9.660 | 9.250 | 9.440 | 43.205 | 12,382,660 |
| 2025-03-20 | 9.820 | 9.840 | 9.680 | 9.720 | 44.486 | 5,892,580 |
| 2025-03-19 | 9.870 | 9.910 | 9.740 | 9.840 | 45.035 | 4,378,160 |
| 2025-03-18 | 9.830 | 9.930 | 9.760 | 9.920 | 45.401 | 5,087,320 |
| 2025-03-17 | 9.780 | 9.880 | 9.780 | 9.840 | 45.035 | 3,392,560 |
| 2025-03-14 | 9.740 | 9.790 | 9.650 | 9.780 | 44.761 | 3,810,680 |
| 2025-03-13 | 9.910 | 10.010 | 9.600 | 9.630 | 44.074 | 4,546,840 |
| 2025-03-12 | 9.970 | 10.020 | 9.880 | 9.930 | 45.447 | 4,320,140 |
| 2025-03-11 | 10.270 | 10.270 | 9.950 | 10.000 | 45.768 | 6,301,280 |
| 2025-03-10 | 10.320 | 10.450 | 10.210 | 10.260 | 46.957 | 6,134,060 |
| 2025-03-07 | 10.080 | 10.330 | 10.060 | 10.290 | 47.095 | 5,257,840 |
| 2025-03-06 | 10.000 | 10.120 | 9.970 | 10.110 | 46.271 | 5,295,140 |
| 2025-03-05 | 10.000 | 10.140 | 9.970 | 10.070 | 46.088 | 4,994,500 |
| 2025-03-04 | 10.070 | 10.120 | 9.940 | 9.960 | 45.584 | 7,269,940 |
| 2025-03-03 | 10.180 | 10.380 | 10.100 | 10.130 | 46.363 | 6,498,260 |
| 2025-02-28 | 10.060 | 10.140 | 10.020 | 10.120 | 46.317 | 6,159,240 |
| 2025-02-27 | 10.060 | 10.140 | 10.020 | 10.060 | 46.042 | 4,743,100 |
| 2025-02-26 | 10.240 | 10.290 | 10.070 | 10.090 | 46.179 | 7,671,460 |
| 2025-02-25 | 10.310 | 10.370 | 10.290 | 10.320 | 46.646 | 3,039,780 |
| 2025-02-24 | 10.300 | 10.360 | 10.200 | 10.260 | 46.375 | 5,531,260 |
| 2025-02-21 | 10.400 | 10.430 | 10.230 | 10.250 | 46.330 | 4,342,080 |
| 2025-02-20 | 10.190 | 10.400 | 10.170 | 10.390 | 46.963 | 5,491,700 |
| 2025-02-19 | 10.200 | 10.220 | 10.060 | 10.200 | 46.104 | 3,472,140 |
| 2025-02-18 | 10.100 | 10.170 | 10.070 | 10.170 | 45.968 | 3,858,840 |
| 2025-02-14 | 10.150 | 10.190 | 10.040 | 10.070 | 45.516 | 2,066,700 |
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.