Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	10.060	10.200	10.010	10.140	36.255	1,541,680
2019-11-18	9.980	10.070	9.840	10.020	35.826	1,115,120
2019-11-15	10.030	10.050	9.950	10.020	35.826	1,065,600
2019-11-14	9.900	9.990	9.840	9.950	35.576	820,360
2019-11-13	9.810	9.890	9.770	9.860	35.254	679,240
2019-11-12	9.790	9.840	9.740	9.830	35.147	914,240
2019-11-11	9.780	9.920	9.690	9.810	35.076	1,083,300
2019-11-08	9.980	10.060	9.720	9.770	34.932	1,659,580
2019-11-07	9.930	9.970	9.770	9.780	34.968	1,765,140
2019-11-06	9.890	10.100	9.830	9.970	35.648	1,770,900
2019-11-05	9.860	10.070	9.820	10.000	35.755	1,468,320
2019-11-04	9.730	9.940	9.710	9.890	35.362	1,150,380
2019-11-01	9.600	9.730	9.570	9.730	34.789	1,070,420
2019-10-31	9.570	9.660	9.470	9.520	34.039	6,254,040
2019-10-30	9.420	9.610	9.420	9.560	34.182	1,136,900
2019-10-29	9.530	9.590	9.410	9.480	33.896	1,060,360
2019-10-28	9.680	9.700	9.560	9.580	34.253	1,153,880
2019-10-25	9.520	9.770	9.520	9.720	34.754	1,300,900
2019-10-24	9.670	9.670	9.350	9.470	33.860	965,900
2019-10-23	9.720	9.770	9.630	9.710	34.718	1,083,060
2019-10-22	9.640	9.790	9.640	9.660	34.539	1,289,240
2019-10-21	9.670	9.770	9.620	9.680	34.611	926,180
2019-10-18	9.530	9.720	9.530	9.590	34.289	1,102,620
2019-10-17	9.460	9.660	9.460	9.590	34.289	960,740
2019-10-16	9.560	9.600	9.370	9.390	33.574	1,317,440
2019-10-15	9.600	9.610	9.490	9.590	34.289	1,084,760
2019-10-14	9.490	9.670	9.490	9.590	34.289	901,440
2019-10-11	9.420	9.720	9.420	9.600	34.325	1,110,360
2019-10-10	9.320	9.430	9.290	9.320	33.324	661,420
2019-10-09	9.280	9.390	9.210	9.320	33.324	877,100
2019-10-08	9.270	9.310	9.180	9.230	33.002	977,920
2019-10-07	9.440	9.510	9.380	9.390	33.574	1,235,640
2019-10-04	9.550	9.560	9.440	9.490	33.931	1,352,020
2019-10-03	9.360	9.560	9.210	9.550	34.146	1,230,180
2019-10-02	9.470	9.510	9.330	9.420	33.681	1,184,140
2019-10-01	9.750	9.830	9.510	9.550	34.146	893,640
2019-09-30	9.690	9.870	9.640	9.750	34.861	1,203,320
2019-09-27	9.660	9.750	9.620	9.730	34.789	946,300
2019-09-26	9.690	9.710	9.540	9.610	34.360	713,460
2019-09-25	9.640	9.720	9.600	9.650	34.503	573,700
2019-09-24	9.700	9.730	9.580	9.600	34.325	862,480
2019-09-23	9.560	9.730	9.550	9.650	34.503	917,400
2019-09-20	9.740	9.770	9.620	9.660	34.539	2,866,240
2019-09-19	9.810	9.950	9.740	9.790	35.004	938,500
2019-09-18	9.800	9.900	9.710	9.820	35.111	789,140
2019-09-17	9.700	9.760	9.640	9.760	34.897	912,920
2019-09-16	10.020	10.100	9.630	9.670	34.575	1,169,560
2019-09-13	10.140	10.390	10.110	10.220	36.541	1,513,260
2019-09-12	10.050	10.120	9.910	10.100	36.112	1,368,740
2019-09-11	9.960	10.150	9.950	10.140	36.255	1,124,960
2019-09-10	9.670	10.110	9.610	10.060	35.969	1,773,840
2019-09-09	9.860	9.860	9.720	9.810	34.646	1,197,420
2019-09-06	9.770	9.880	9.770	9.870	34.858	823,320
2019-09-05	9.830	9.920	9.730	9.770	34.505	808,620
2019-09-04	9.750	9.790	9.640	9.710	34.293	750,780
2019-09-03	9.840	9.850	9.650	9.710	34.293	782,780
2019-08-30	9.810	9.880	9.740	9.820	34.682	791,600
2019-08-29	9.720	9.820	9.650	9.740	34.399	695,880
2019-08-28	9.740	9.830	9.600	9.710	34.293	888,760
2019-08-27	9.750	9.910	9.660	9.780	34.541	1,688,000

← NewerPage 30 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.