Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	10.730	10.840	10.650	10.800	39.984	1,375,020
2020-08-05	10.800	10.870	10.670	10.690	39.576	1,427,860
2020-08-04	10.450	10.750	10.450	10.700	39.613	1,373,380
2020-08-03	10.400	10.580	10.320	10.440	38.651	1,799,260
2020-07-31	10.320	10.340	10.050	10.300	38.133	4,599,580
2020-07-30	10.480	10.520	10.230	10.360	38.355	1,483,000
2020-07-29	10.700	10.750	10.540	10.620	39.317	1,052,940
2020-07-28	10.770	10.910	10.680	10.710	39.650	1,458,500
2020-07-27	10.780	10.830	10.630	10.820	40.058	1,716,620
2020-07-24	10.770	10.780	10.600	10.670	39.502	1,122,040
2020-07-23	10.880	10.930	10.640	10.740	39.761	1,144,560
2020-07-22	10.850	10.950	10.810	10.900	40.354	1,475,860
2020-07-21	10.810	10.920	10.790	10.850	40.169	976,120
2020-07-20	10.760	10.820	10.700	10.730	39.724	958,400
2020-07-17	10.840	10.840	10.680	10.770	39.873	973,300
2020-07-16	10.690	10.870	10.670	10.750	39.799	924,420
2020-07-15	10.760	10.810	10.630	10.700	39.613	1,022,520
2020-07-14	10.400	10.640	10.390	10.610	39.280	1,133,620
2020-07-13	10.580	10.630	10.380	10.410	38.540	1,676,380
2020-07-10	10.430	10.550	10.390	10.510	38.910	1,525,320
2020-07-09	10.460	10.470	10.240	10.370	38.392	1,830,260
2020-07-08	10.540	10.570	10.310	10.450	38.688	1,781,000
2020-07-07	10.620	10.720	10.540	10.620	39.317	2,030,600
2020-07-06	10.730	10.780	10.520	10.750	39.799	2,166,760
2020-07-02	10.460	10.620	10.390	10.600	39.243	2,850,600
2020-07-01	10.190	10.390	10.070	10.330	38.244	1,655,660
2020-06-30	9.920	10.220	9.880	10.210	37.799	1,808,540
2020-06-29	9.780	9.990	9.680	9.950	36.837	2,138,540
2020-06-26	10.010	10.030	9.620	9.670	35.800	17,272,620
2020-06-25	10.040	10.140	9.920	10.010	37.059	2,327,720
2020-06-24	10.120	10.170	9.920	9.960	36.874	2,240,000
2020-06-23	10.330	10.440	10.220	10.240	37.910	1,979,740
2020-06-22	10.270	10.440	10.140	10.270	38.021	1,998,740
2020-06-19	10.280	10.340	10.030	10.310	38.170	8,622,340
2020-06-18	10.210	10.440	10.210	10.280	38.058	1,523,520
2020-06-17	10.330	10.420	10.220	10.270	38.021	1,626,580
2020-06-16	10.400	10.550	10.110	10.260	37.984	2,170,580
2020-06-15	9.570	10.350	9.540	10.200	37.762	3,460,780
2020-06-12	10.000	10.210	9.580	9.810	36.318	3,468,580
2020-06-11	9.570	9.660	9.140	9.190	34.023	2,650,740
2020-06-10	9.980	10.020	9.720	9.820	36.355	1,575,500
2020-06-09	10.350	10.400	10.140	10.200	37.762	1,784,140
2020-06-08	10.860	10.890	10.290	10.500	38.873	2,276,520
2020-06-05	10.770	11.020	10.710	10.880	40.280	1,534,800
2020-06-04	10.450	10.630	10.400	10.530	38.984	1,008,940
2020-06-03	10.440	10.780	10.400	10.500	38.873	1,509,300
2020-06-02	10.290	10.450	10.270	10.330	38.244	1,755,520
2020-06-01	10.150	10.340	10.030	10.180	37.688	1,342,440
2020-05-29	9.930	10.230	9.820	10.210	37.799	5,478,720
2020-05-28	10.030	10.200	9.870	10.000	37.022	933,180
2020-05-27	9.940	9.940	9.720	9.860	36.504	1,185,040
2020-05-26	9.810	10.030	9.800	10.000	36.596	1,045,600
2020-05-22	9.490	9.600	9.440	9.600	35.132	892,600
2020-05-21	9.410	9.560	9.390	9.480	34.693	838,200
2020-05-20	9.390	9.540	9.330	9.450	34.583	1,111,120
2020-05-19	9.540	9.610	9.380	9.400	34.400	916,840
2020-05-18	9.460	9.720	9.450	9.640	35.279	932,540
2020-05-15	9.060	9.160	8.980	9.100	33.302	747,900
2020-05-14	9.040	9.100	8.710	9.090	33.266	1,005,760
2020-05-13	9.250	9.400	8.970	9.110	33.339	1,542,940

← NewerPage 27 of 61 · 3,631 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.