Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	10.340	10.340	10.340	10.340	36.127	20
2019-03-05	10.300	10.300	10.300	10.300	35.987	20
2019-03-04	10.700	10.700	10.700	10.700	37.384	0
2019-03-01	10.700	10.700	10.700	10.700	36.647	20
2019-02-28	10.700	10.700	10.700	10.700	36.647	0
2019-02-27	10.700	10.700	10.700	10.700	36.647	0
2019-02-26	10.700	10.700	10.700	10.700	36.647	0
2019-02-25	10.700	10.700	10.700	10.700	36.647	40
2019-02-22	10.270	10.270	10.270	10.270	35.174	0
2019-02-21	10.270	10.270	10.270	10.270	35.174	0
2019-02-20	10.270	10.270	10.270	10.270	35.174	0
2019-02-19	10.270	10.270	10.270	10.270	35.174	20
2019-02-15	10.270	10.270	10.270	10.270	35.174	2,000
2019-02-14	10.270	10.270	10.270	10.270	35.174	40
2019-02-13	10.270	10.270	10.270	10.270	35.174	0
2019-02-12	10.270	10.270	10.270	10.270	35.174	0
2019-02-11	10.270	10.270	10.270	10.270	35.174	2,020
2019-02-08	10.300	10.300	10.300	10.300	35.277	20
2019-02-07	10.300	10.300	10.300	10.300	35.277	20
2019-02-06	10.090	10.090	10.090	10.090	34.558	0
2019-02-05	10.090	10.090	10.090	10.090	34.558	3,080
2019-02-04	9.690	9.690	9.690	9.690	33.188	20
2019-02-01	9.690	9.690	9.690	9.690	33.188	3,060
2019-01-31	9.690	9.690	9.690	9.690	33.188	0
2019-01-30	9.690	9.690	9.690	9.690	33.188	0
2019-01-29	9.690	9.690	9.690	9.690	33.188	0
2019-01-28	9.690	9.690	9.690	9.690	33.188	20
2019-01-25	9.690	9.690	9.690	9.690	33.188	0
2019-01-24	9.690	9.690	9.690	9.690	33.188	0
2019-01-23	9.690	9.690	9.690	9.690	33.188	4,520
2019-01-22	9.550	9.550	9.550	9.550	32.708	20
2019-01-18	9.550	9.550	9.550	9.550	32.708	60
2019-01-17	9.570	9.570	9.570	9.570	32.777	1,600
2019-01-16	9.350	9.350	9.350	9.350	32.023	0
2019-01-15	9.350	9.350	9.350	9.350	32.023	60
2019-01-14	9.510	9.510	9.510	9.510	32.571	8,080
2019-01-11	9.510	9.510	9.510	9.510	32.571	2,060
2019-01-10	9.510	9.510	9.510	9.510	32.571	60
2019-01-09	9.450	9.450	9.450	9.450	32.366	3,460
2019-01-08	9.440	9.440	9.440	9.440	32.332	2,040
2019-01-07	9.510	9.510	9.500	9.500	32.537	7,200
2019-01-04	9.300	9.300	9.300	9.300	31.852	20
2019-01-03	9.300	9.300	9.300	9.300	31.852	24,400
2019-01-02	9.300	9.300	9.300	9.300	31.852	0
2018-12-31	9.300	9.300	9.300	9.300	31.852	20
2018-12-28	9.300	9.300	9.300	9.300	31.852	40
2018-12-27	8.750	8.750	8.750	8.750	29.968	0
2018-12-26	9.000	9.250	8.750	8.750	29.968	1,200
2018-12-24	9.000	9.000	9.000	9.000	30.825	0
2018-12-21	9.000	9.000	9.000	9.000	30.825	306,060
2018-12-20	9.310	9.310	9.250	9.250	31.681	200
2018-12-19	9.500	9.500	9.500	9.500	32.537	20
2018-12-18	9.500	9.500	9.500	9.500	32.537	0
2018-12-17	9.500	9.500	9.500	9.500	32.537	2,040
2018-12-14	9.600	9.600	9.600	9.600	32.880	0
2018-12-13	9.600	9.600	9.600	9.600	32.880	0
2018-12-12	9.600	9.600	9.600	9.600	32.880	2,040
2018-12-11	9.560	9.560	9.560	9.560	32.743	2,040
2018-12-10	9.860	9.860	9.860	9.860	33.770	400
2018-12-07	9.860	9.860	9.860	9.860	33.770	0

← NewerPage 33 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.