Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	10.150	10.150	10.150	10.150	33.973	20
2018-06-14	10.580	10.580	10.580	10.580	35.412	0
2018-06-13	10.570	10.580	10.570	10.580	35.412	6,360
2018-06-12	10.500	10.500	10.500	10.500	35.144	0
2018-06-11	10.500	10.500	10.500	10.500	35.144	0
2018-06-08	10.500	10.500	10.500	10.500	35.144	0
2018-06-07	10.500	10.500	10.500	10.500	35.144	80
2018-06-06	10.420	10.420	10.420	10.420	34.876	0
2018-06-05	10.420	10.420	10.420	10.420	34.876	0
2018-06-04	10.420	10.420	10.420	10.420	34.876	0
2018-06-01	10.420	10.420	10.420	10.420	34.876	0
2018-05-31	10.420	10.420	10.420	10.420	34.876	0
2018-05-30	10.420	10.420	10.420	10.420	34.876	0
2018-05-29	10.420	10.420	10.420	10.420	34.876	0
2018-05-25	10.420	10.420	10.420	10.420	34.876	0
2018-05-24	10.420	10.420	10.420	10.420	34.876	0
2018-05-23	10.420	10.420	10.420	10.420	34.876	0
2018-05-22	10.420	10.420	10.420	10.420	34.876	0
2018-05-21	10.420	10.420	10.420	10.420	34.876	0
2018-05-18	10.420	10.420	10.420	10.420	34.876	0
2018-05-17	10.420	10.420	10.420	10.420	34.876	0
2018-05-16	10.420	10.420	10.420	10.420	34.876	0
2018-05-15	10.420	10.420	10.420	10.420	34.876	0
2018-05-14	10.420	10.420	10.420	10.420	34.876	0
2018-05-11	10.420	10.420	10.420	10.420	34.876	10,000
2018-05-10	10.430	10.430	10.430	10.430	34.910	0
2018-05-09	10.300	10.430	10.300	10.430	34.910	26,020
2018-05-08	10.200	10.200	10.200	10.200	34.140	0
2018-05-07	10.200	10.200	10.200	10.200	34.140	0
2018-05-04	10.200	10.200	10.200	10.200	34.140	0
2018-05-03	10.200	10.200	10.200	10.200	34.140	0
2018-05-02	10.200	10.200	10.200	10.200	34.140	0
2018-05-01	10.200	10.200	10.200	10.200	34.140	40
2018-04-30	10.850	10.850	10.850	10.850	36.315	0
2018-04-27	10.850	10.850	10.850	10.850	36.315	0
2018-04-26	10.850	10.850	10.850	10.850	36.315	0
2018-04-25	10.850	10.850	10.850	10.850	36.315	0
2018-04-24	10.850	10.850	10.850	10.850	36.315	0
2018-04-23	10.850	10.850	10.850	10.850	36.315	0
2018-04-20	10.850	10.850	10.850	10.850	36.315	0
2018-04-19	10.850	10.850	10.850	10.850	36.315	0
2018-04-18	10.850	10.850	10.850	10.850	36.315	20
2018-04-17	10.920	10.920	10.920	10.920	36.550	32,040
2018-04-16	10.750	10.750	10.750	10.750	35.981	0
2018-04-13	10.750	10.750	10.750	10.750	35.981	0
2018-04-12	10.750	10.750	10.750	10.750	35.981	0
2018-04-11	10.750	10.750	10.750	10.750	35.981	0
2018-04-10	10.750	10.750	10.750	10.750	35.981	11,920
2018-04-09	10.550	10.550	10.550	10.550	35.311	0
2018-04-06	10.550	10.550	10.550	10.550	35.311	20
2018-04-05	10.750	10.750	10.750	10.750	35.981	0
2018-04-04	10.750	10.750	10.750	10.750	35.981	0
2018-04-03	10.750	10.750	10.750	10.750	35.981	0
2018-04-02	10.750	10.750	10.750	10.750	35.981	0
2018-03-29	10.750	10.750	10.750	10.750	35.981	0
2018-03-28	10.750	10.750	10.750	10.750	35.981	40
2018-03-27	11.020	11.020	11.020	11.020	36.884	0
2018-03-26	11.020	11.020	11.020	11.020	36.884	0
2018-03-23	11.020	11.020	11.020	11.020	36.884	600
2018-03-22	11.020	11.020	11.020	11.020	36.884	0

← NewerPage 36 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.