Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	11.150	11.150	11.150	11.150	39.379	100
2019-05-30	11.690	11.690	11.690	11.690	41.286	0
2019-05-29	11.690	11.690	11.690	11.690	41.286	20
2019-05-28	11.690	11.690	11.690	11.690	41.286	0
2019-05-24	11.690	11.690	11.690	11.690	41.286	0
2019-05-23	11.690	11.690	11.690	11.690	41.286	0
2019-05-22	11.690	11.690	11.690	11.690	41.286	0
2019-05-21	11.690	11.690	11.690	11.690	41.286	0
2019-05-20	11.690	11.690	11.690	11.690	41.286	0
2019-05-17	11.690	11.690	11.690	11.690	41.286	0
2019-05-16	11.690	11.690	11.690	11.690	41.286	0
2019-05-15	11.690	11.690	11.690	11.690	41.286	0
2019-05-14	11.690	11.690	11.690	11.690	41.286	0
2019-05-13	11.690	11.690	11.690	11.690	41.286	0
2019-05-10	11.690	11.690	11.690	11.690	41.286	0
2019-05-09	11.690	11.690	11.690	11.690	41.286	0
2019-05-08	11.690	11.690	11.690	11.690	41.286	0
2019-05-07	11.690	11.690	11.690	11.690	41.286	26,220
2019-05-06	11.690	11.690	11.690	11.690	41.286	20
2019-05-03	11.680	11.690	11.680	11.690	41.286	40,800
2019-05-02	11.000	11.000	11.000	11.000	38.849	0
2019-05-01	11.000	11.000	11.000	11.000	38.849	0
2019-04-30	11.000	11.000	11.000	11.000	38.849	20
2019-04-29	11.000	11.000	11.000	11.000	38.849	0
2019-04-26	11.000	11.000	11.000	11.000	38.849	0
2019-04-25	11.000	11.000	11.000	11.000	38.432	20
2019-04-24	11.100	11.100	11.100	11.100	38.782	0
2019-04-23	11.100	11.100	11.100	11.100	38.782	7,220
2019-04-22	10.930	10.930	10.930	10.930	38.188	2,040
2019-04-18	11.010	11.010	11.010	11.010	38.467	0
2019-04-17	11.010	11.010	11.010	11.010	38.467	3,060
2019-04-16	11.160	11.160	11.150	11.150	38.957	3,840
2019-04-15	11.250	11.250	11.250	11.250	39.306	2,040
2019-04-12	11.250	11.250	11.250	11.250	39.306	0
2019-04-11	11.250	11.250	11.150	11.250	39.306	120
2019-04-10	11.250	11.250	11.250	11.250	39.306	8,000
2019-04-09	11.020	11.250	10.910	11.250	39.306	11,600
2019-04-08	11.020	11.020	11.020	11.020	38.502	4,080
2019-04-05	10.830	10.830	10.830	10.830	37.839	160
2019-04-04	11.080	11.080	11.080	11.080	38.712	0
2019-04-03	11.080	11.080	11.080	11.080	38.712	0
2019-04-02	11.080	11.080	11.080	11.080	38.712	0
2019-04-01	11.030	11.080	11.030	11.080	38.712	4,120
2019-03-29	10.750	10.750	10.750	10.750	37.559	0
2019-03-28	10.750	10.750	10.750	10.750	37.559	20
2019-03-27	10.800	10.800	10.800	10.800	37.734	1,000
2019-03-26	10.780	10.780	10.780	10.780	37.664	20
2019-03-25	10.780	10.780	10.780	10.780	37.664	14,120
2019-03-22	10.800	10.800	10.800	10.800	37.734	4,140
2019-03-21	10.690	10.690	10.690	10.690	37.349	2,900
2019-03-20	10.470	10.470	10.470	10.470	36.581	0
2019-03-19	10.470	10.470	10.470	10.470	36.581	0
2019-03-18	10.470	10.470	10.470	10.470	36.581	0
2019-03-15	10.470	10.470	10.470	10.470	36.581	0
2019-03-14	10.470	10.470	10.470	10.470	36.581	20
2019-03-13	10.470	10.470	10.470	10.470	36.581	2,060
2019-03-12	10.490	10.490	10.490	10.490	36.651	3,000
2019-03-11	10.340	10.340	10.340	10.340	36.127	20
2019-03-08	10.340	10.340	10.340	10.340	36.127	0
2019-03-07	10.340	10.340	10.340	10.340	36.127	180

← NewerPage 32 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.