Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	11.300	11.300	11.300	11.300	37.120	0
2017-12-20	11.300	11.300	11.300	11.300	37.120	0
2017-12-19	11.300	11.300	11.300	11.300	37.120	0
2017-12-18	11.300	11.300	11.300	11.300	37.120	0
2017-12-15	11.300	11.300	11.300	11.300	37.120	0
2017-12-14	11.300	11.300	11.300	11.300	37.120	0
2017-12-13	11.300	11.300	11.300	11.300	37.120	0
2017-12-12	11.300	11.300	11.300	11.300	37.120	0
2017-12-11	11.300	11.300	11.300	11.300	37.120	0
2017-12-08	11.300	11.300	11.300	11.300	37.120	0
2017-12-07	11.300	11.300	11.300	11.300	37.120	1,140
2017-12-06	11.300	11.300	11.300	11.300	37.120	0
2017-12-05	11.300	11.300	11.300	11.300	37.120	0
2017-12-04	11.300	11.300	11.300	11.300	37.120	0
2017-12-01	11.300	11.300	11.300	11.300	37.120	0
2017-11-30	11.300	11.300	11.300	11.300	37.120	0
2017-11-29	11.300	11.300	11.300	11.300	37.120	300
2017-11-28	11.370	11.370	11.370	11.370	37.350	0
2017-11-27	11.370	11.370	11.370	11.370	37.350	0
2017-11-24	11.370	11.370	11.370	11.370	37.350	0
2017-11-22	11.370	11.370	11.370	11.370	37.350	520
2017-11-21	11.370	11.370	11.370	11.370	37.350	0
2017-11-20	11.370	11.370	11.370	11.370	37.350	0
2017-11-17	11.370	11.370	11.370	11.370	37.350	0
2017-11-16	11.370	11.370	11.370	11.370	37.350	200
2017-11-15	12.050	12.050	12.050	12.050	39.584	0
2017-11-14	12.050	12.050	12.050	12.050	39.584	0
2017-11-13	12.050	12.050	12.050	12.050	39.584	0
2017-11-10	12.050	12.050	12.050	12.050	39.584	0
2017-11-09	12.050	12.050	12.050	12.050	39.584	0
2017-11-08	12.050	12.050	12.050	12.050	39.584	0
2017-11-07	12.050	12.050	12.050	12.050	39.584	0
2017-11-06	12.050	12.050	12.050	12.050	39.584	0
2017-11-03	12.050	12.050	12.050	12.050	39.584	0
2017-11-02	12.050	12.050	12.050	12.050	39.584	0
2017-11-01	12.050	12.050	12.050	12.050	39.584	0
2017-10-31	12.050	12.050	12.050	12.050	39.584	0
2017-10-30	12.050	12.050	12.050	12.050	39.584	0
2017-10-27	12.050	12.050	12.050	12.050	39.584	0
2017-10-26	12.050	12.050	12.050	12.050	39.584	0
2017-10-25	12.050	12.050	12.050	12.050	39.584	0
2017-10-24	12.050	12.050	12.050	12.050	39.584	0
2017-10-23	12.050	12.050	12.050	12.050	39.584	0
2017-10-20	12.050	12.050	12.050	12.050	39.584	0
2017-10-19	12.050	12.050	12.050	12.050	39.584	0
2017-10-18	12.050	12.050	12.050	12.050	39.584	0
2017-10-17	12.050	12.050	12.050	12.050	39.584	2,000
2017-10-16	12.050	12.050	12.050	12.050	39.584	0
2017-10-13	12.050	12.050	12.050	12.050	39.584	2,000
2017-10-12	12.050	12.050	12.050	12.050	39.584	0
2017-10-11	12.050	12.050	12.050	12.050	39.584	2,000
2017-10-10	12.050	12.050	12.050	12.050	39.584	2,000
2017-10-09	12.050	12.050	12.050	12.050	39.584	2,000
2017-10-06	12.050	12.050	12.050	12.050	39.584	2,000
2017-10-05	12.050	12.050	12.050	12.050	39.584	0
2017-10-04	12.050	12.050	12.050	12.050	39.584	0
2017-10-03	12.050	12.050	12.050	12.050	39.584	2,000
2017-10-02	12.050	12.050	12.050	12.050	39.584	0
2017-09-29	12.050	12.050	12.050	12.050	39.584	0
2017-09-28	12.050	12.050	12.050	12.050	39.584	0

← NewerPage 38 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.