Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	9.850	9.850	9.850	9.850	33.736	40
2018-09-10	10.330	10.330	10.330	10.330	35.380	0
2018-09-07	10.330	10.330	10.330	10.330	35.380	0
2018-09-06	10.330	10.330	10.330	10.330	34.575	0
2018-09-05	10.330	10.330	10.330	10.330	34.575	0
2018-09-04	10.330	10.330	10.330	10.330	34.575	0
2018-08-31	10.330	10.330	10.330	10.330	34.575	0
2018-08-30	10.330	10.330	10.330	10.330	34.575	0
2018-08-29	10.330	10.330	10.330	10.330	34.575	0
2018-08-28	10.330	10.330	10.330	10.330	34.575	60
2018-08-27	10.400	10.400	10.400	10.400	34.809	0
2018-08-24	10.400	10.400	10.400	10.400	34.809	0
2018-08-23	10.400	10.400	10.400	10.400	34.809	0
2018-08-22	10.400	10.400	10.400	10.400	34.809	0
2018-08-21	10.400	10.400	10.400	10.400	34.809	100
2018-08-20	10.300	10.300	10.300	10.300	34.475	0
2018-08-17	10.300	10.300	10.300	10.300	34.475	0
2018-08-16	10.300	10.300	10.300	10.300	34.475	0
2018-08-15	10.300	10.300	10.300	10.300	34.475	0
2018-08-14	10.300	10.300	10.300	10.300	34.475	0
2018-08-13	10.300	10.300	10.300	10.300	34.475	0
2018-08-10	10.300	10.300	10.300	10.300	34.475	480
2018-08-09	10.600	10.600	10.600	10.600	35.479	0
2018-08-08	10.600	10.600	10.600	10.600	35.479	200
2018-08-07	11.100	11.100	11.100	11.100	37.152	0
2018-08-06	11.100	11.100	11.100	11.100	37.152	0
2018-08-03	11.100	11.100	11.100	11.100	37.152	0
2018-08-02	11.100	11.100	11.100	11.100	37.152	0
2018-08-01	11.100	11.100	11.100	11.100	37.152	540
2018-07-31	11.100	11.100	11.100	11.100	37.152	20
2018-07-30	10.540	10.540	10.540	10.540	35.278	0
2018-07-27	10.540	10.540	10.540	10.540	35.278	0
2018-07-26	10.540	10.540	10.540	10.540	35.278	0
2018-07-25	10.540	10.540	10.540	10.540	35.278	0
2018-07-24	10.540	10.540	10.540	10.540	35.278	0
2018-07-23	10.540	10.540	10.540	10.540	35.278	0
2018-07-20	10.540	10.540	10.540	10.540	35.278	0
2018-07-19	10.540	10.540	10.540	10.540	35.278	0
2018-07-18	10.540	10.540	10.540	10.540	35.278	0
2018-07-17	10.540	10.540	10.540	10.540	35.278	0
2018-07-16	10.540	10.540	10.540	10.540	35.278	0
2018-07-13	10.540	10.540	10.540	10.540	35.278	0
2018-07-12	10.540	10.540	10.540	10.540	35.278	3,400
2018-07-11	10.450	10.450	10.450	10.450	34.977	0
2018-07-10	10.450	10.450	10.450	10.450	34.977	0
2018-07-09	10.450	10.450	10.450	10.450	34.977	0
2018-07-06	10.450	10.450	10.450	10.450	34.977	20
2018-07-05	10.400	10.400	10.380	10.380	34.742	140
2018-07-03	10.150	10.150	10.150	10.150	33.973	180
2018-07-02	10.500	10.500	10.500	10.500	35.144	0
2018-06-29	10.500	10.500	10.500	10.500	35.144	0
2018-06-28	10.500	10.500	10.500	10.500	35.144	80
2018-06-27	10.700	10.700	10.700	10.700	35.813	100
2018-06-26	10.000	10.000	10.000	10.000	33.471	0
2018-06-25	10.000	10.000	10.000	10.000	33.471	0
2018-06-22	10.000	10.000	10.000	10.000	33.471	0
2018-06-21	10.000	10.000	10.000	10.000	33.471	0
2018-06-20	10.000	10.000	10.000	10.000	33.471	0
2018-06-19	10.310	10.310	10.000	10.000	33.471	80
2018-06-18	10.150	10.150	10.150	10.150	33.973	0

← NewerPage 35 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.