Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	10.240	10.260	10.130	10.210	36.926	884,860
2020-02-14	10.090	10.350	10.070	10.210	36.926	1,135,740
2020-02-13	10.330	10.350	10.140	10.160	36.745	1,135,560
2020-02-12	10.760	10.830	10.340	10.470	37.866	1,675,860
2020-02-11	10.850	11.040	10.830	10.970	39.674	1,112,000
2020-02-10	10.780	10.940	10.660	10.810	39.096	1,180,660
2020-02-07	10.910	10.950	10.800	10.820	39.132	1,008,200
2020-02-06	11.050	11.050	10.950	11.010	39.819	1,716,280
2020-02-05	10.940	11.100	10.890	11.020	39.855	2,356,080
2020-02-04	10.800	10.940	10.760	10.870	39.313	1,628,860
2020-02-03	10.590	10.770	10.410	10.680	38.626	2,576,260
2020-01-31	10.650	10.680	10.430	10.590	38.300	9,995,720
2020-01-30	10.740	10.840	10.650	10.830	39.168	1,130,380
2020-01-29	10.890	10.970	10.800	10.850	39.240	1,252,100
2020-01-28	10.820	11.030	10.790	10.890	39.385	1,644,400
2020-01-27	10.350	10.930	10.350	10.770	38.951	3,042,000
2020-01-24	10.690	10.690	10.450	10.490	37.938	747,900
2020-01-23	10.620	10.760	10.590	10.730	38.806	952,100
2020-01-22	10.700	10.760	10.700	10.730	38.806	811,560
2020-01-21	10.750	10.770	10.570	10.700	38.698	1,380,660
2020-01-17	10.820	10.910	10.790	10.900	39.421	1,205,800
2020-01-16	10.710	10.830	10.670	10.820	39.132	698,060
2020-01-15	10.820	10.840	10.640	10.670	38.589	795,440
2020-01-14	10.640	10.670	10.560	10.620	38.409	1,104,320
2020-01-13	10.470	10.710	10.470	10.690	38.662	841,120
2020-01-10	10.380	10.560	10.340	10.450	37.794	705,380
2020-01-09	10.430	10.440	10.370	10.400	37.613	798,600
2020-01-08	10.380	10.540	10.340	10.370	37.504	990,300
2020-01-07	10.360	10.490	10.330	10.330	37.360	1,818,760
2020-01-06	10.480	10.520	10.410	10.420	37.685	1,724,340
2020-01-03	10.460	10.630	10.310	10.490	37.938	1,889,460
2020-01-02	10.880	10.910	10.620	10.630	38.445	2,005,940
2019-12-31	10.850	10.920	10.680	10.840	39.204	723,880
2019-12-30	10.900	10.930	10.820	10.850	39.240	576,720
2019-12-27	10.900	11.030	10.880	10.950	39.602	716,000
2019-12-26	10.820	10.880	10.770	10.850	39.240	542,900
2019-12-24	10.860	10.950	10.740	10.790	39.023	219,100
2019-12-23	10.810	10.990	10.800	10.910	39.457	671,160
2019-12-20	11.150	11.200	10.770	10.770	38.951	3,574,920
2019-12-19	10.800	10.850	10.690	10.800	39.060	1,066,060
2019-12-18	10.750	10.820	10.710	10.770	38.951	1,588,260
2019-12-17	10.670	10.820	10.640	10.810	39.096	1,511,160
2019-12-16	10.700	10.830	10.640	10.760	38.915	723,360
2019-12-13	10.630	10.670	10.510	10.560	38.192	538,820
2019-12-12	10.500	10.690	10.450	10.680	38.626	987,760
2019-12-11	10.430	10.550	10.380	10.480	37.902	990,740
2019-12-10	10.360	10.400	10.260	10.350	37.432	1,034,880
2019-12-09	10.370	10.500	10.340	10.430	37.721	972,120
2019-12-06	10.370	10.530	10.360	10.470	37.866	1,503,180
2019-12-05	10.250	10.350	10.220	10.330	37.360	963,400
2019-12-04	10.090	10.300	10.090	10.180	36.817	1,225,080
2019-12-03	10.070	10.100	9.900	10.070	36.419	945,040
2019-12-02	10.270	10.290	10.150	10.170	36.781	2,081,280
2019-11-29	10.300	10.370	10.120	10.260	37.107	571,560
2019-11-27	10.180	10.310	10.100	10.300	37.251	1,094,720
2019-11-26	10.160	10.190	10.000	10.150	36.709	5,508,340
2019-11-25	10.020	10.230	10.020	10.110	36.148	1,044,600
2019-11-22	9.960	10.140	9.960	10.060	35.969	1,147,180
2019-11-21	9.900	9.990	9.880	9.900	35.397	758,360
2019-11-20	10.060	10.070	9.780	9.830	35.147	2,007,900

← NewerPage 29 of 61 · 3,632 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.