Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	12.430	12.430	12.430	12.430	39.922	0
2017-06-30	12.430	12.430	12.430	12.430	39.922	6,180
2017-06-29	12.800	12.800	12.430	12.430	39.922	2,780
2017-06-28	12.050	12.050	12.050	12.050	38.702	0
2017-06-27	12.050	12.050	12.050	12.050	38.702	0
2017-06-26	12.050	12.050	12.050	12.050	38.702	0
2017-06-23	12.050	12.050	12.050	12.050	38.702	0
2017-06-22	12.050	12.050	12.050	12.050	38.702	0
2017-06-21	12.050	12.050	12.050	12.050	38.702	0
2017-06-20	12.050	12.050	12.050	12.050	38.702	0
2017-06-19	12.050	12.050	12.050	12.050	38.702	0
2017-06-16	12.050	12.050	12.050	12.050	38.702	0
2017-06-15	12.050	12.050	12.050	12.050	38.702	40
2017-06-14	11.800	11.800	11.800	11.800	37.899	0
2017-06-13	11.800	11.800	11.800	11.800	37.899	1,040
2017-06-12	11.800	11.800	11.800	11.800	37.899	0
2017-06-09	11.800	11.800	11.800	11.800	37.899	0
2017-06-08	11.800	11.800	11.800	11.800	37.899	960
2017-06-07	11.800	11.800	11.800	11.800	37.899	200
2017-06-06	11.750	11.750	11.750	11.750	37.738	0
2017-06-05	11.750	11.750	11.750	11.750	37.738	0
2017-06-02	11.750	11.750	11.750	11.750	37.738	20
2017-06-01	11.500	11.500	11.500	11.500	36.935	4,020
2017-05-31	11.000	11.000	11.000	11.000	35.329	0
2017-05-30	11.000	11.000	11.000	11.000	35.329	0
2017-05-26	11.000	11.000	11.000	11.000	35.329	0
2017-05-25	11.000	11.000	11.000	11.000	35.329	0
2017-05-24	11.000	11.000	11.000	11.000	35.329	0
2017-05-23	11.000	11.000	11.000	11.000	35.329	2,000
2017-05-22	11.000	11.000	11.000	11.000	35.329	0
2017-05-19	11.000	11.000	11.000	11.000	35.329	0
2017-05-18	11.000	11.000	11.000	11.000	35.329	440
2017-05-17	11.310	11.310	11.310	11.310	36.325	0
2017-05-16	11.310	11.310	11.310	11.310	36.325	0
2017-05-15	11.310	11.310	11.310	11.310	36.325	0
2017-05-12	11.310	11.310	11.310	11.310	36.325	0
2017-05-11	11.310	11.310	11.310	11.310	36.325	0
2017-05-10	11.310	11.310	11.310	11.310	36.325	20
2017-05-09	11.600	11.600	11.600	11.600	37.256	0
2017-05-08	11.600	11.600	11.600	11.600	37.256	0
2017-05-05	11.600	11.600	11.600	11.600	37.256	0
2017-05-04	11.600	11.600	11.600	11.600	37.256	0
2017-05-03	11.600	11.600	11.600	11.600	37.256	0
2017-05-02	11.600	11.600	11.600	11.600	37.256	1,000
2017-05-01	11.600	11.600	11.600	11.600	37.256	0
2017-04-28	11.600	11.600	11.600	11.600	37.256	80
2017-04-27	11.710	11.710	11.710	11.710	37.610	0
2017-04-26	11.710	11.710	11.710	11.710	37.610	140
2017-04-25	11.250	11.250	11.250	11.250	36.132	0
2017-04-24	11.250	11.250	11.250	11.250	36.132	0
2017-04-21	11.250	11.250	11.250	11.250	36.132	0
2017-04-20	11.250	11.250	11.250	11.250	36.132	0
2017-04-19	11.250	11.250	11.250	11.250	36.132	0
2017-04-18	11.250	11.250	11.250	11.250	36.132	0
2017-04-17	11.250	11.250	11.250	11.250	36.132	0
2017-04-13	11.250	11.250	11.250	11.250	36.132	0
2017-04-12	11.250	11.250	11.250	11.250	36.132	0
2017-04-11	11.250	11.250	11.250	11.250	36.132	0
2017-04-10	11.250	11.250	11.250	11.250	36.132	0
2017-04-07	11.250	11.250	11.250	11.250	36.132	360

← NewerPage 40 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.