Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.070	44.540	43.600	43.850	43.850	3,425,200
2026-10-15	43.130	44.200	43.130	43.740	43.740	3,427,900
2026-10-14	41.730	42.320	41.610	42.280	42.280	3,037,400
2026-10-13	42.030	42.180	41.610	41.770	41.770	2,236,700
2026-10-12	41.520	41.950	41.350	41.580	41.580	1,933,500
2026-10-09	41.900	41.990	41.340	41.720	41.720	2,716,400
2026-10-08	41.000	41.880	40.790	41.880	41.880	4,923,900
2026-10-07	41.530	41.830	41.200	41.260	41.260	2,856,100
2026-10-06	41.740	42.240	41.570	41.770	41.770	3,049,300
2026-10-05	41.500	42.000	40.960	41.800	41.800	3,036,900
2026-10-02	42.180	42.420	41.850	41.860	41.860	2,401,900
2026-10-01	41.640	42.140	41.190	41.810	41.810	3,029,700
2026-09-30	42.530	42.910	41.860	41.860	41.860	2,752,000
2026-09-29	42.880	42.880	42.310	42.460	42.460	2,625,200
2026-09-28	42.250	43.020	42.000	42.790	42.790	2,669,600
2026-09-25	42.580	42.750	41.940	42.510	42.510	2,446,000
2026-09-24	42.710	43.040	41.520	42.100	42.100	4,195,600
2026-09-23	43.180	43.240	42.750	42.800	42.800	2,647,700
2026-09-22	42.780	43.330	42.660	43.240	43.240	3,726,300
2026-09-21	42.370	42.460	41.870	42.150	42.150	3,212,400
2026-09-18	42.120	42.290	41.820	41.900	41.900	5,787,600
2026-09-17	42.540	42.750	42.130	42.380	42.380	3,237,500
2026-09-16	42.610	42.870	41.700	41.970	41.970	2,986,500
2026-09-15	42.310	42.660	41.980	42.460	42.460	3,447,000
2026-09-14	42.150	42.580	42.060	42.250	42.250	4,599,500
2026-09-11	43.700	43.700	42.270	42.320	42.320	3,012,300
2026-09-10	43.010	43.180	42.510	43.000	43.000	3,176,900
2026-09-09	44.010	44.320	43.040	43.130	43.130	3,743,000
2026-09-08	44.730	44.990	44.320	44.340	44.340	2,679,100
2026-09-04	45.000	45.480	44.870	45.150	45.150	2,524,800
2026-09-03	46.740	46.930	45.480	45.890	45.240	3,615,900
2026-09-02	46.000	46.950	45.940	46.680	46.019	3,134,800
2026-09-01	45.990	46.150	45.480	45.820	45.171	2,605,400
2026-08-31	46.340	46.530	45.830	45.890	45.240	4,043,100
2026-08-28	47.000	47.190	46.500	46.670	46.009	2,884,700
2026-08-27	46.480	47.160	46.250	46.520	45.861	3,245,500
2026-08-26	47.230	47.760	47.120	47.150	46.482	2,929,400
2026-08-25	47.990	48.060	47.020	47.270	46.601	3,397,600
2026-08-24	48.710	48.940	47.580	47.910	47.231	5,029,100
2026-08-21	48.230	48.770	47.930	48.590	47.902	3,057,900
2026-08-20	46.640	48.280	46.600	47.810	47.133	4,900,100
2026-08-19	46.470	47.490	46.440	47.450	46.778	3,196,500
2026-08-18	45.860	46.340	45.690	45.860	45.210	3,839,500
2026-08-17	45.060	45.620	44.810	45.530	44.885	3,281,200
2026-08-14	46.000	46.300	45.690	46.030	45.378	3,548,500
2026-08-13	47.000	47.090	45.680	46.380	45.723	4,812,300
2026-08-12	48.000	48.000	45.900	46.560	45.901	5,882,900
2026-08-11	46.800	47.580	46.550	47.400	46.729	6,018,200
2026-08-10	47.390	47.390	46.870	47.110	46.443	2,380,800
2026-08-07	47.180	47.900	46.890	47.860	47.182	2,209,200
2026-08-06	47.610	47.910	46.870	47.060	46.393	3,259,800
2026-08-05	47.250	47.950	47.230	47.750	47.074	3,447,900
2026-08-04	46.100	47.240	45.660	47.140	46.472	2,910,700
2026-08-03	45.800	46.360	45.320	46.020	45.368	3,596,500
2026-07-31	45.120	45.250	44.410	44.880	44.244	8,643,400
2026-07-30	46.000	46.140	44.910	45.150	44.511	3,395,400
2026-07-29	45.600	46.210	45.060	45.840	45.191	4,274,400
2026-07-28	45.700	46.960	45.470	46.690	46.029	4,594,700
2026-07-27	44.640	45.410	44.590	45.240	44.599	3,673,700
2026-07-24	43.040	44.640	42.920	44.540	43.909	3,827,000

Page 1 of 61 · 3,627 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.