Amcor plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 10.150 | 10.190 | 10.040 | 10.070 | 45.516 | 2,066,700 |
| 2025-02-13 | 10.130 | 10.140 | 10.040 | 10.100 | 45.652 | 3,135,380 |
| 2025-02-12 | 9.950 | 10.040 | 9.880 | 9.990 | 45.155 | 2,379,580 |
| 2025-02-11 | 9.940 | 10.040 | 9.940 | 10.030 | 45.335 | 2,772,700 |
| 2025-02-10 | 10.020 | 10.090 | 9.960 | 10.040 | 45.381 | 2,887,740 |
| 2025-02-07 | 10.050 | 10.050 | 9.890 | 10.020 | 45.290 | 3,447,060 |
| 2025-02-06 | 10.190 | 10.220 | 10.000 | 10.030 | 45.335 | 4,893,540 |
| 2025-02-05 | 10.120 | 10.370 | 10.110 | 10.220 | 46.194 | 8,620,840 |
| 2025-02-04 | 9.910 | 10.060 | 9.790 | 10.050 | 45.426 | 7,953,140 |
| 2025-02-03 | 9.590 | 9.620 | 9.400 | 9.560 | 43.211 | 6,891,100 |
| 2025-01-31 | 9.740 | 9.790 | 9.650 | 9.720 | 43.934 | 5,636,340 |
| 2025-01-30 | 9.720 | 9.760 | 9.660 | 9.750 | 44.070 | 2,833,900 |
| 2025-01-29 | 9.860 | 9.890 | 9.720 | 9.750 | 44.070 | 3,935,060 |
| 2025-01-28 | 9.880 | 9.920 | 9.770 | 9.810 | 44.341 | 2,525,000 |
| 2025-01-27 | 9.800 | 9.930 | 9.760 | 9.890 | 44.703 | 3,226,840 |
| 2025-01-24 | 9.790 | 9.820 | 9.730 | 9.760 | 44.115 | 2,670,160 |
| 2025-01-23 | 9.730 | 9.800 | 9.660 | 9.770 | 44.160 | 2,164,620 |
| 2025-01-22 | 9.750 | 9.770 | 9.670 | 9.720 | 43.934 | 2,784,920 |
| 2025-01-21 | 9.730 | 9.820 | 9.730 | 9.790 | 44.251 | 3,989,680 |
| 2025-01-17 | 9.740 | 9.740 | 9.670 | 9.700 | 43.844 | 3,001,600 |
| 2025-01-16 | 9.600 | 9.710 | 9.530 | 9.700 | 43.844 | 3,853,580 |
| 2025-01-15 | 9.640 | 9.740 | 9.510 | 9.610 | 43.437 | 5,708,720 |
| 2025-01-14 | 9.580 | 9.630 | 9.500 | 9.520 | 43.030 | 3,249,400 |
| 2025-01-13 | 9.390 | 9.530 | 9.370 | 9.520 | 43.030 | 2,932,820 |
| 2025-01-10 | 9.470 | 9.550 | 9.400 | 9.410 | 42.533 | 3,423,420 |
| 2025-01-08 | 9.450 | 9.560 | 9.390 | 9.550 | 43.166 | 2,340,320 |
| 2025-01-07 | 9.520 | 9.610 | 9.470 | 9.500 | 42.940 | 3,232,360 |
| 2025-01-06 | 9.580 | 9.690 | 9.400 | 9.430 | 42.623 | 4,133,380 |
| 2025-01-03 | 9.340 | 9.380 | 9.290 | 9.330 | 42.171 | 2,372,920 |
| 2025-01-02 | 9.410 | 9.500 | 9.320 | 9.350 | 42.262 | 2,363,720 |
| 2024-12-31 | 9.340 | 9.420 | 9.330 | 9.410 | 42.533 | 1,660,380 |
| 2024-12-30 | 9.360 | 9.380 | 9.290 | 9.340 | 42.217 | 1,753,600 |
| 2024-12-27 | 9.400 | 9.510 | 9.390 | 9.440 | 42.669 | 1,892,240 |
| 2024-12-26 | 9.450 | 9.550 | 9.420 | 9.460 | 42.759 | 2,780,900 |
| 2024-12-24 | 9.440 | 9.500 | 9.400 | 9.490 | 42.895 | 868,360 |
| 2024-12-23 | 9.360 | 9.450 | 9.320 | 9.430 | 42.623 | 2,858,660 |
| 2024-12-20 | 9.410 | 9.470 | 9.320 | 9.400 | 42.488 | 7,953,280 |
| 2024-12-19 | 9.460 | 9.540 | 9.400 | 9.400 | 42.488 | 3,207,400 |
| 2024-12-18 | 9.650 | 9.750 | 9.420 | 9.440 | 42.669 | 3,552,540 |
| 2024-12-17 | 9.740 | 9.830 | 9.660 | 9.730 | 43.979 | 4,909,740 |
| 2024-12-16 | 9.920 | 9.940 | 9.840 | 9.840 | 44.477 | 2,880,120 |
| 2024-12-13 | 9.960 | 9.970 | 9.850 | 9.900 | 44.748 | 2,062,540 |
| 2024-12-12 | 10.030 | 10.110 | 9.970 | 9.990 | 45.155 | 3,003,420 |
| 2024-12-11 | 10.260 | 10.270 | 9.990 | 10.020 | 45.290 | 2,424,780 |
| 2024-12-10 | 10.160 | 10.470 | 10.000 | 10.130 | 45.787 | 3,789,540 |
| 2024-12-09 | 10.250 | 10.300 | 10.180 | 10.200 | 46.104 | 2,443,100 |
| 2024-12-06 | 10.260 | 10.330 | 10.120 | 10.180 | 46.013 | 2,196,560 |
| 2024-12-05 | 10.410 | 10.410 | 10.140 | 10.240 | 46.285 | 3,114,920 |
| 2024-12-04 | 10.510 | 10.510 | 10.330 | 10.470 | 47.324 | 3,677,360 |
| 2024-12-03 | 10.520 | 10.620 | 10.520 | 10.560 | 47.731 | 2,170,680 |
| 2024-12-02 | 10.620 | 10.640 | 10.460 | 10.570 | 47.776 | 5,286,700 |
| 2024-11-29 | 10.700 | 10.710 | 10.550 | 10.640 | 48.093 | 3,584,000 |
| 2024-11-27 | 10.580 | 10.670 | 10.450 | 10.500 | 47.460 | 3,872,760 |
| 2024-11-26 | 10.530 | 10.540 | 10.280 | 10.390 | 46.963 | 3,193,900 |
| 2024-11-25 | 10.590 | 10.680 | 10.470 | 10.480 | 47.369 | 4,071,760 |
| 2024-11-22 | 10.450 | 10.510 | 10.390 | 10.490 | 47.415 | 3,049,960 |
| 2024-11-21 | 10.480 | 10.500 | 10.240 | 10.470 | 47.324 | 5,616,760 |
| 2024-11-20 | 10.170 | 10.370 | 10.100 | 10.340 | 46.158 | 9,139,720 |
| 2024-11-19 | 10.240 | 10.440 | 9.400 | 9.890 | 44.149 | 8,973,520 |
| 2024-11-18 | 10.240 | 10.280 | 10.140 | 10.150 | 45.310 | 1,439,300 |
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.