Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	9.000	9.550	9.000	9.110	33.339	1,930,440
2020-05-11	8.750	8.930	8.560	8.830	32.314	1,053,940
2020-05-08	8.780	9.000	8.740	8.970	32.827	763,100
2020-05-07	8.530	8.730	8.510	8.610	31.509	1,061,300
2020-05-06	8.440	8.680	8.430	8.480	31.034	776,400
2020-05-05	8.650	8.800	8.570	8.580	31.399	826,060
2020-05-04	8.630	8.730	8.570	8.690	31.802	1,311,360
2020-05-01	8.880	8.880	8.580	8.680	31.765	819,520
2020-04-30	9.080	9.150	8.900	8.970	32.827	1,922,580
2020-04-29	9.190	9.340	9.150	9.240	33.815	941,120
2020-04-28	8.880	9.110	8.870	9.020	33.010	1,862,640
2020-04-27	8.480	8.780	8.450	8.680	31.765	867,260
2020-04-24	8.380	8.470	8.290	8.420	30.814	776,220
2020-04-23	8.400	8.510	8.200	8.210	30.045	820,380
2020-04-22	8.370	8.420	8.230	8.360	30.594	707,880
2020-04-21	8.320	8.460	8.180	8.260	30.228	915,300
2020-04-20	8.740	8.790	8.560	8.640	31.619	812,500
2020-04-17	8.600	8.900	8.600	8.780	32.131	1,051,280
2020-04-16	8.550	8.600	8.310	8.460	30.960	1,058,220
2020-04-15	8.660	8.770	8.600	8.650	31.656	1,272,020
2020-04-14	8.960	9.110	8.840	9.040	33.083	967,180
2020-04-13	9.090	9.180	8.840	8.900	32.571	1,060,160
2020-04-09	8.650	9.260	8.610	9.160	33.522	1,869,460
2020-04-08	8.220	8.670	8.080	8.510	31.143	1,630,540
2020-04-07	8.470	8.590	8.120	8.130	29.753	1,347,940
2020-04-06	8.170	8.330	8.060	8.220	30.082	1,518,440
2020-04-03	8.020	8.230	7.760	7.840	28.691	1,662,240
2020-04-02	8.070	8.400	8.030	8.180	29.936	2,150,760
2020-04-01	7.960	8.180	7.800	7.860	28.765	2,343,940
2020-03-31	8.150	8.320	8.040	8.120	29.716	1,643,400
2020-03-30	7.890	8.340	7.880	8.280	30.302	1,246,420
2020-03-27	7.680	8.040	7.380	7.800	28.545	2,666,920
2020-03-26	7.710	8.210	7.640	8.130	29.753	2,564,100
2020-03-25	7.410	7.910	7.330	7.710	28.216	2,743,380
2020-03-24	7.100	7.570	6.980	7.520	27.520	2,649,480
2020-03-23	7.120	7.200	6.580	6.620	24.227	2,686,320
2020-03-20	7.370	7.950	7.100	7.300	26.715	4,982,300
2020-03-19	6.430	7.530	6.380	7.430	27.191	3,833,800
2020-03-18	5.900	6.500	5.820	6.390	23.385	2,435,820
2020-03-17	6.150	6.230	5.850	6.230	22.799	3,232,540
2020-03-16	6.110	6.430	5.800	5.950	21.775	4,413,140
2020-03-13	7.040	7.300	6.320	6.820	24.959	6,267,540
2020-03-12	6.920	7.100	6.550	6.700	24.519	6,012,060
2020-03-11	8.230	8.390	7.940	7.990	29.240	3,531,960
2020-03-10	8.990	9.040	8.490	8.970	32.827	3,755,120
2020-03-09	8.900	9.190	8.610	8.880	32.497	3,914,080
2020-03-06	9.310	9.390	9.100	9.320	34.108	2,161,740
2020-03-05	9.510	9.680	9.340	9.390	34.364	1,645,020
2020-03-04	9.710	9.790	9.420	9.770	35.754	1,718,100
2020-03-03	9.590	9.830	9.440	9.590	35.096	2,312,420
2020-03-02	9.680	9.800	9.380	9.790	35.407	2,039,320
2020-02-28	9.270	9.430	9.130	9.320	33.707	3,293,440
2020-02-27	9.720	9.730	9.360	9.460	34.213	3,066,580
2020-02-26	9.740	9.890	9.700	9.760	35.298	2,715,800
2020-02-25	9.960	9.970	9.640	9.670	34.973	2,239,140
2020-02-24	10.110	10.130	9.900	9.930	35.913	1,411,260
2020-02-21	10.210	10.260	10.060	10.240	37.034	906,880
2020-02-20	10.210	10.360	10.200	10.270	37.143	1,048,060
2020-02-19	10.230	10.380	10.170	10.180	36.817	1,282,480
2020-02-18	10.240	10.260	10.130	10.210	36.926	884,860

← NewerPage 28 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.