Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	11.020	11.020	11.020	11.020	36.884	0
2018-03-20	11.020	11.020	11.020	11.020	36.884	0
2018-03-19	11.020	11.020	11.020	11.020	36.884	0
2018-03-16	11.020	11.020	11.020	11.020	36.884	2,980
2018-03-15	10.740	10.740	10.740	10.740	35.947	0
2018-03-14	10.740	10.740	10.740	10.740	35.947	0
2018-03-13	10.740	10.740	10.740	10.740	35.947	0
2018-03-12	10.740	10.740	10.740	10.740	35.947	0
2018-03-09	10.740	10.740	10.740	10.740	35.947	0
2018-03-08	10.740	10.740	10.740	10.740	35.947	0
2018-03-07	10.740	10.740	10.740	10.740	35.947	0
2018-03-06	10.740	10.740	10.740	10.740	35.947	0
2018-03-05	10.740	10.740	10.740	10.740	35.947	0
2018-03-02	10.740	10.740	10.740	10.740	35.947	20
2018-03-01	11.110	11.110	11.110	11.110	37.186	0
2018-02-28	11.110	11.110	11.110	11.110	37.186	0
2018-02-27	11.110	11.110	11.110	11.110	37.186	0
2018-02-26	11.110	11.110	11.110	11.110	36.496	0
2018-02-23	11.100	11.110	11.100	11.110	36.496	1,980
2018-02-22	10.900	10.900	10.900	10.900	35.806	0
2018-02-21	10.900	10.900	10.900	10.900	35.806	0
2018-02-20	10.900	10.900	10.900	10.900	35.806	0
2018-02-16	11.040	11.040	10.900	10.900	35.806	40
2018-02-15	11.050	11.050	11.050	11.050	36.299	500
2018-02-14	11.440	11.440	11.440	11.440	37.580	0
2018-02-13	11.440	11.440	11.440	11.440	37.580	2,040
2018-02-12	11.750	11.750	11.750	11.750	38.599	0
2018-02-09	11.750	11.750	11.750	11.750	38.599	0
2018-02-08	11.750	11.750	11.750	11.750	38.599	0
2018-02-07	11.750	11.750	11.750	11.750	38.599	0
2018-02-06	11.750	11.750	11.750	11.750	38.599	0
2018-02-05	11.750	11.750	11.750	11.750	38.599	0
2018-02-02	11.750	11.750	11.750	11.750	38.599	0
2018-02-01	11.750	11.750	11.750	11.750	38.599	0
2018-01-31	11.750	11.750	11.750	11.750	38.599	0
2018-01-30	11.750	11.750	11.750	11.750	38.599	0
2018-01-29	11.750	11.750	11.750	11.750	38.599	0
2018-01-26	11.750	11.750	11.750	11.750	38.599	0
2018-01-25	11.750	11.750	11.750	11.750	38.599	0
2018-01-24	11.750	11.750	11.750	11.750	38.599	1,780
2018-01-23	11.590	11.590	11.590	11.590	38.073	20
2018-01-22	11.600	11.600	11.600	11.600	38.106	0
2018-01-19	11.600	11.600	11.600	11.600	38.106	0
2018-01-18	11.600	11.600	11.600	11.600	38.106	0
2018-01-17	11.600	11.600	11.600	11.600	38.106	100
2018-01-16	11.800	11.800	11.800	11.800	38.763	0
2018-01-12	11.800	11.800	11.800	11.800	38.763	0
2018-01-11	11.800	11.800	11.800	11.800	38.763	0
2018-01-10	11.800	11.800	11.800	11.800	38.763	0
2018-01-09	11.800	11.800	11.800	11.800	38.763	0
2018-01-08	11.800	11.800	11.800	11.800	38.763	0
2018-01-05	11.800	11.800	11.800	11.800	38.763	0
2018-01-04	11.800	11.800	11.800	11.800	38.763	0
2018-01-03	11.800	11.800	11.800	11.800	38.763	0
2018-01-02	11.800	11.800	11.800	11.800	38.763	0
2017-12-29	11.800	11.800	11.800	11.800	38.763	0
2017-12-28	11.800	11.800	11.800	11.800	38.763	0
2017-12-27	11.800	11.800	11.800	11.800	38.763	0
2017-12-26	11.800	11.800	11.800	11.800	38.763	4,500
2017-12-22	11.300	11.300	11.300	11.300	37.120	0

← NewerPage 37 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.