Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	12.040	12.050	12.040	12.050	39.584	6,640
2017-09-26	12.770	12.770	12.770	12.770	41.949	0
2017-09-25	12.770	12.770	12.770	12.770	41.949	0
2017-09-22	12.770	12.770	12.770	12.770	41.949	0
2017-09-21	12.770	12.770	12.770	12.770	41.949	0
2017-09-20	12.770	12.770	12.770	12.770	41.949	0
2017-09-19	12.770	12.770	12.770	12.770	41.949	0
2017-09-18	12.770	12.770	12.770	12.770	41.949	0
2017-09-15	12.770	12.770	12.770	12.770	41.949	0
2017-09-14	12.770	12.770	12.770	12.770	41.949	0
2017-09-13	12.770	12.770	12.770	12.770	41.949	0
2017-09-12	12.770	12.770	12.770	12.770	41.949	0
2017-09-11	12.770	12.770	12.770	12.770	41.949	0
2017-09-08	12.770	12.770	12.770	12.770	41.949	0
2017-09-07	12.770	12.770	12.770	12.770	41.949	0
2017-09-06	12.770	12.770	12.770	12.770	41.949	0
2017-09-05	12.770	12.770	12.770	12.770	41.949	0
2017-09-01	12.770	12.770	12.770	12.770	41.014	0
2017-08-31	12.770	12.770	12.770	12.770	41.014	0
2017-08-30	12.770	12.770	12.770	12.770	41.014	0
2017-08-29	12.770	12.770	12.770	12.770	41.014	0
2017-08-28	12.770	12.770	12.770	12.770	41.014	0
2017-08-25	12.770	12.770	12.770	12.770	41.014	0
2017-08-24	12.770	12.770	12.770	12.770	41.014	0
2017-08-23	12.770	12.770	12.770	12.770	41.014	0
2017-08-22	12.770	12.770	12.770	12.770	41.014	8,400
2017-08-21	12.500	12.500	12.500	12.500	40.147	20
2017-08-18	12.600	12.600	12.600	12.600	40.468	120
2017-08-17	12.300	12.300	12.300	12.300	39.505	0
2017-08-16	12.300	12.300	12.300	12.300	39.505	0
2017-08-15	12.300	12.300	12.300	12.300	39.505	0
2017-08-14	12.300	12.300	12.300	12.300	39.505	0
2017-08-11	12.300	12.300	12.300	12.300	39.505	0
2017-08-10	12.300	12.300	12.300	12.300	39.505	0
2017-08-09	12.300	12.300	12.300	12.300	39.505	0
2017-08-08	12.300	12.300	12.300	12.300	39.505	0
2017-08-07	12.300	12.300	12.300	12.300	39.505	0
2017-08-04	12.300	12.300	12.300	12.300	39.505	0
2017-08-03	12.300	12.300	12.300	12.300	39.505	0
2017-08-02	12.300	12.300	12.300	12.300	39.505	0
2017-08-01	12.300	12.300	12.300	12.300	39.505	0
2017-07-31	12.300	12.300	12.300	12.300	39.505	0
2017-07-28	12.300	12.300	12.300	12.300	39.505	0
2017-07-27	12.300	12.300	12.300	12.300	39.505	420
2017-07-26	12.150	12.150	12.150	12.150	39.023	0
2017-07-25	12.150	12.150	12.150	12.150	39.023	0
2017-07-24	12.150	12.150	12.150	12.150	39.023	0
2017-07-21	12.150	12.150	12.150	12.150	39.023	0
2017-07-20	12.150	12.150	12.150	12.150	39.023	0
2017-07-19	12.150	12.150	12.150	12.150	39.023	0
2017-07-18	12.150	12.150	12.150	12.150	39.023	0
2017-07-17	12.150	12.150	12.150	12.150	39.023	0
2017-07-14	12.150	12.150	12.150	12.150	39.023	0
2017-07-13	12.150	12.150	12.150	12.150	39.023	20
2017-07-12	12.430	12.430	12.430	12.430	39.922	0
2017-07-11	12.430	12.430	12.430	12.430	39.922	0
2017-07-10	12.430	12.430	12.430	12.430	39.922	0
2017-07-07	12.430	12.430	12.430	12.430	39.922	0
2017-07-06	12.430	12.430	12.430	12.430	39.922	0
2017-07-05	12.430	12.430	12.430	12.430	39.922	0

← NewerPage 39 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.