Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	10.200	10.310	10.190	10.220	45.622	2,105,320
2024-11-14	10.060	10.250	10.020	10.180	45.444	1,906,900
2024-11-13	10.210	10.210	10.060	10.110	45.131	1,636,460
2024-11-12	10.280	10.320	10.160	10.190	45.489	1,219,620
2024-11-11	10.310	10.390	10.270	10.310	46.024	1,256,960
2024-11-08	10.230	10.300	10.190	10.220	45.622	1,116,100
2024-11-07	10.230	10.310	10.190	10.210	45.578	1,493,280
2024-11-06	10.470	10.470	10.190	10.200	45.533	2,058,820
2024-11-05	10.230	10.260	10.150	10.260	45.801	1,747,640
2024-11-04	10.290	10.390	10.130	10.200	45.533	1,993,020
2024-11-01	10.460	10.630	10.160	10.260	45.801	3,562,280
2024-10-31	11.110	11.240	11.080	11.130	49.685	2,779,700
2024-10-30	10.880	11.090	10.880	11.060	49.372	1,350,660
2024-10-29	11.000	11.030	10.900	10.930	48.792	1,060,420
2024-10-28	11.070	11.140	11.020	11.080	49.461	1,111,500
2024-10-25	11.010	11.070	10.980	11.000	49.104	1,113,600
2024-10-24	11.020	11.070	10.920	11.070	49.417	1,041,000
2024-10-23	11.010	11.110	10.990	11.040	49.283	1,317,400
2024-10-22	11.060	11.080	10.920	10.990	49.060	1,075,960
2024-10-21	11.190	11.240	11.110	11.120	49.640	746,080
2024-10-18	11.320	11.330	11.160	11.240	50.176	1,781,760
2024-10-17	11.330	11.340	11.220	11.250	50.220	1,143,700
2024-10-16	11.320	11.380	11.270	11.300	50.444	774,660
2024-10-15	11.330	11.460	11.330	11.370	50.756	1,426,280
2024-10-14	11.190	11.360	11.160	11.340	50.622	794,620
2024-10-11	11.150	11.210	11.130	11.190	49.953	1,075,260
2024-10-10	11.050	11.160	11.020	11.100	49.551	1,199,940
2024-10-09	11.050	11.150	11.020	11.050	49.328	945,260
2024-10-08	11.050	11.150	10.980	11.080	49.461	1,045,280
2024-10-07	11.130	11.190	11.070	11.110	49.595	949,340
2024-10-04	11.130	11.200	11.070	11.200	49.997	1,325,180
2024-10-03	11.140	11.270	11.080	11.150	49.774	1,045,940
2024-10-02	11.280	11.340	11.200	11.230	50.131	2,045,880
2024-10-01	11.380	11.440	11.290	11.320	50.533	1,380,380
2024-09-30	11.360	11.370	11.250	11.330	50.577	1,593,560
2024-09-27	11.380	11.480	11.310	11.350	50.667	1,433,600
2024-09-26	11.160	11.380	11.160	11.350	50.667	1,687,320
2024-09-25	11.200	11.210	11.080	11.080	49.461	1,266,360
2024-09-24	11.100	11.230	11.080	11.190	49.953	1,338,620
2024-09-23	10.940	11.100	10.840	11.080	49.461	1,942,860
2024-09-20	11.040	11.080	10.870	10.900	48.658	3,274,080
2024-09-19	11.120	11.140	11.000	11.110	49.595	1,259,160
2024-09-18	11.000	11.150	10.890	11.010	49.149	1,302,460
2024-09-17	11.110	11.170	10.950	10.990	49.060	1,626,320
2024-09-16	11.050	11.180	11.040	11.120	49.640	1,188,840
2024-09-13	10.900	11.030	10.900	10.990	49.060	1,320,780
2024-09-12	10.900	10.980	10.810	10.880	48.569	2,813,000
2024-09-11	11.010	11.030	10.810	10.900	48.658	2,644,900
2024-09-10	11.110	11.160	11.010	11.030	49.238	1,413,700
2024-09-09	11.120	11.180	11.060	11.100	49.551	1,831,520
2024-09-06	11.060	11.160	11.040	11.080	49.461	1,540,660
2024-09-05	11.380	11.410	11.190	11.220	49.528	1,398,260
2024-09-04	11.290	11.390	11.280	11.330	50.014	1,094,400
2024-09-03	11.380	11.430	11.280	11.310	49.926	1,619,480
2024-08-30	11.300	11.450	11.290	11.440	50.500	1,883,960
2024-08-29	11.280	11.330	11.180	11.310	49.926	914,680
2024-08-28	11.220	11.300	11.190	11.240	49.617	938,200
2024-08-27	11.160	11.210	11.100	11.160	49.264	887,480
2024-08-26	11.130	11.230	11.120	11.170	49.308	903,940
2024-08-23	10.910	11.110	10.910	11.100	48.999	1,263,560

← NewerPage 9 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.