Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	9.510	9.720	9.470	9.720	34.329	784,340
2019-08-23	9.550	9.720	9.390	9.440	33.340	1,631,120
2019-08-22	9.650	9.710	9.390	9.540	33.693	1,457,720
2019-08-21	9.850	9.940	9.320	9.650	34.081	1,120,840
2019-08-20	10.020	10.130	9.930	9.970	35.212	1,030,640
2019-08-19	9.990	10.280	9.980	10.110	35.706	881,440
2019-08-16	9.800	9.950	9.710	9.920	35.035	806,880
2019-08-15	9.870	9.900	9.690	9.700	34.258	736,980
2019-08-14	10.310	10.310	9.920	9.950	35.141	1,008,100
2019-08-13	10.200	10.520	10.150	10.430	36.836	656,500
2019-08-12	10.340	10.410	10.220	10.270	36.271	439,360
2019-08-09	10.610	10.650	10.380	10.470	36.977	608,640
2019-08-08	10.410	10.650	10.410	10.610	37.472	1,105,940
2019-08-07	10.160	10.460	10.130	10.430	36.836	1,016,200
2019-08-06	10.300	10.350	10.110	10.240	36.165	940,300
2019-08-05	10.520	10.610	10.280	10.300	36.377	1,120,620
2019-08-02	10.580	10.720	10.520	10.540	37.225	744,540
2019-08-01	10.610	10.740	10.480	10.510	37.119	740,640
2019-07-31	10.650	10.950	10.580	10.600	37.437	1,337,180
2019-07-30	10.790	10.820	10.520	10.610	37.472	765,300
2019-07-29	10.960	10.960	10.770	10.870	38.390	347,320
2019-07-26	10.930	11.130	10.830	10.960	38.708	634,360
2019-07-25	10.760	11.100	10.760	10.980	38.779	1,095,560
2019-07-24	10.840	10.900	10.670	10.790	38.108	767,360
2019-07-23	10.800	10.880	10.760	10.860	38.355	593,900
2019-07-22	11.070	11.070	10.660	10.740	37.931	1,703,100
2019-07-19	11.330	11.410	11.240	11.270	39.803	671,620
2019-07-18	11.170	11.370	10.880	11.280	39.838	1,623,060
2019-07-17	10.930	11.230	10.890	11.180	39.485	1,640,780
2019-07-16	11.090	11.090	10.820	10.900	38.496	1,152,980
2019-07-15	11.000	11.080	10.900	11.080	39.132	605,040
2019-07-12	11.100	11.160	10.990	11.150	39.379	1,032,520
2019-07-11	10.940	11.080	10.870	11.080	39.132	880,900
2019-07-10	11.030	11.110	10.940	10.960	38.708	728,480
2019-07-09	11.280	11.280	10.940	11.020	38.920	1,339,820
2019-07-08	11.480	11.510	11.350	11.440	40.403	606,200
2019-07-05	11.580	11.650	11.550	11.610	41.004	713,020
2019-07-03	11.760	11.770	11.650	11.680	41.251	602,700
2019-07-02	11.470	11.600	11.450	11.580	40.898	1,321,740
2019-07-01	11.380	11.430	11.300	11.430	40.368	1,559,840
2019-06-28	11.410	11.500	11.370	11.490	40.580	1,520,900
2019-06-27	11.570	11.600	11.470	11.490	40.580	1,083,860
2019-06-26	11.400	11.540	11.330	11.510	40.650	1,871,220
2019-06-25	11.220	11.500	11.150	11.460	40.474	2,472,400
2019-06-24	11.050	11.190	10.790	11.140	39.344	4,635,160
2019-06-21	10.930	11.060	10.850	11.020	38.920	3,042,180
2019-06-20	10.720	10.950	10.710	10.870	38.390	1,481,540
2019-06-19	10.750	10.770	10.460	10.590	37.401	1,564,780
2019-06-18	10.730	10.800	10.660	10.800	38.143	1,388,060
2019-06-17	10.770	10.830	10.610	10.650	37.613	2,398,240
2019-06-14	11.000	11.040	10.850	10.930	38.602	2,599,000
2019-06-13	11.190	11.190	10.790	10.980	38.779	1,647,660
2019-06-12	11.210	11.350	11.110	11.220	39.626	2,268,500
2019-06-11	11.110	11.350	11.060	11.180	39.485	7,180,480
2019-06-10	11.150	11.150	11.150	11.150	39.379	0
2019-06-07	11.150	11.150	11.150	11.150	39.379	0
2019-06-06	11.150	11.150	11.150	11.150	39.379	0
2019-06-05	11.150	11.150	11.150	11.150	39.379	0
2019-06-04	11.150	11.150	11.150	11.150	39.379	0
2019-06-03	11.150	11.150	11.150	11.150	39.379	540

← NewerPage 31 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.