Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	9.860	9.860	9.860	9.860	33.770	0
2018-12-04	9.860	9.860	9.860	9.860	33.770	0
2018-12-03	9.860	9.860	9.860	9.860	33.770	0
2018-11-30	9.860	9.860	9.860	9.860	33.770	0
2018-11-29	9.860	9.860	9.860	9.860	33.770	3,460
2018-11-28	9.570	9.570	9.570	9.570	32.777	40
2018-11-27	9.700	9.700	9.700	9.700	33.222	0
2018-11-26	9.700	9.700	9.700	9.700	33.222	0
2018-11-23	9.700	9.700	9.700	9.700	33.222	20
2018-11-21	9.700	9.700	9.700	9.700	33.222	0
2018-11-20	9.700	9.700	9.700	9.700	33.222	4,620
2018-11-19	9.950	9.950	9.950	9.950	34.078	20
2018-11-16	9.950	9.950	9.950	9.950	34.078	0
2018-11-15	9.830	9.950	9.830	9.950	34.078	2,260
2018-11-14	9.760	9.760	9.760	9.760	33.428	920
2018-11-13	9.750	9.750	9.750	9.750	33.393	1,860
2018-11-12	9.750	9.750	9.600	9.600	32.880	2,780
2018-11-09	9.700	9.700	9.700	9.700	33.222	100
2018-11-08	9.750	9.750	9.750	9.750	33.393	20
2018-11-07	9.590	9.590	9.590	9.590	32.845	0
2018-11-06	9.590	9.590	9.590	9.590	32.845	2,800
2018-11-05	9.000	9.000	9.000	9.000	30.825	0
2018-11-02	9.000	9.000	9.000	9.000	30.825	20
2018-11-01	9.000	9.000	9.000	9.000	30.825	0
2018-10-31	9.000	9.000	9.000	9.000	30.825	60
2018-10-30	9.000	9.000	9.000	9.000	30.825	0
2018-10-29	9.000	9.000	9.000	9.000	30.825	0
2018-10-26	9.000	9.000	9.000	9.000	30.825	20
2018-10-25	9.000	9.000	9.000	9.000	30.825	20
2018-10-24	9.000	9.000	9.000	9.000	30.825	0
2018-10-23	9.000	9.000	9.000	9.000	30.825	0
2018-10-22	9.000	9.000	9.000	9.000	30.825	100
2018-10-19	9.370	9.380	9.000	9.000	30.825	6,420
2018-10-18	9.300	9.300	9.300	9.300	31.852	0
2018-10-17	9.300	9.300	9.300	9.300	31.852	0
2018-10-16	9.300	9.300	9.300	9.300	31.852	0
2018-10-15	9.300	9.300	9.300	9.300	31.852	20
2018-10-12	9.210	9.210	9.210	9.210	31.544	0
2018-10-11	9.210	9.210	9.210	9.210	31.544	0
2018-10-10	9.390	9.390	9.210	9.210	31.544	140
2018-10-09	9.400	9.400	9.400	9.400	32.195	0
2018-10-08	9.400	9.400	9.400	9.400	32.195	0
2018-10-05	9.400	9.400	9.400	9.400	32.195	1,800
2018-10-04	9.550	9.550	9.550	9.550	32.708	0
2018-10-03	9.550	9.550	9.550	9.550	32.708	20
2018-10-02	9.900	9.900	9.900	9.900	33.907	0
2018-10-01	9.900	9.900	9.900	9.900	33.907	80
2018-09-28	9.950	9.950	9.950	9.950	34.078	0
2018-09-27	9.950	9.950	9.950	9.950	34.078	40
2018-09-26	9.750	9.900	9.750	9.900	33.907	1,320
2018-09-25	9.750	9.750	9.750	9.750	33.393	0
2018-09-24	9.750	9.750	9.750	9.750	33.393	0
2018-09-21	9.750	9.750	9.750	9.750	33.393	0
2018-09-20	9.750	9.750	9.750	9.750	33.393	0
2018-09-19	9.750	9.750	9.750	9.750	33.393	20
2018-09-18	10.030	10.030	10.030	10.030	34.352	0
2018-09-17	10.030	10.030	10.030	10.030	34.352	0
2018-09-14	10.030	10.030	10.030	10.030	34.352	0
2018-09-13	10.030	10.030	10.030	10.030	34.352	0
2018-09-12	10.030	10.030	10.030	10.030	34.352	260

← NewerPage 34 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.