Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	11.000	11.000	11.000	11.000	34.020	0
2016-04-22	11.000	11.000	11.000	11.000	34.020	0
2016-04-21	11.000	11.000	11.000	11.000	34.020	0
2016-04-20	11.000	11.000	11.000	11.000	34.020	0
2016-04-19	11.000	11.000	11.000	11.000	34.020	2,000
2016-04-18	11.000	11.000	11.000	11.000	34.020	0
2016-04-15	11.000	11.000	11.000	11.000	34.020	0
2016-04-14	11.000	11.000	11.000	11.000	34.020	0
2016-04-13	11.000	11.000	11.000	11.000	34.020	0
2016-04-12	11.000	11.000	11.000	11.000	34.020	0
2016-04-11	11.000	11.000	11.000	11.000	34.020	360
2016-04-08	10.850	10.850	10.850	10.850	33.556	0
2016-04-07	10.850	10.850	10.850	10.850	33.556	80
2016-04-06	10.470	10.470	10.470	10.470	32.381	0
2016-04-05	10.470	10.470	10.470	10.470	32.381	0
2016-04-04	10.470	10.470	10.470	10.470	32.381	0
2016-04-01	10.470	10.470	10.470	10.470	32.381	0
2016-03-31	10.470	10.470	10.470	10.470	32.381	0
2016-03-30	10.470	10.470	10.470	10.470	32.381	0
2016-03-29	10.470	10.470	10.470	10.470	32.381	0
2016-03-28	10.470	10.470	10.470	10.470	32.381	0
2016-03-24	10.470	10.470	10.470	10.470	32.381	0
2016-03-23	10.470	10.470	10.470	10.470	32.381	0
2016-03-22	10.470	10.470	10.470	10.470	32.381	0
2016-03-21	10.470	10.470	10.470	10.470	32.381	0
2016-03-18	10.470	10.470	10.470	10.470	32.381	0
2016-03-17	10.470	10.470	10.470	10.470	32.381	0
2016-03-16	10.470	10.470	10.470	10.470	32.381	0
2016-03-15	10.470	10.470	10.470	10.470	32.381	0
2016-03-14	10.470	10.470	10.470	10.470	32.381	0
2016-03-11	10.470	10.470	10.470	10.470	32.381	0
2016-03-10	10.470	10.470	10.470	10.470	32.381	6,000
2016-03-09	8.700	8.700	8.700	8.700	26.907	1,080
2016-03-08	8.700	8.700	8.700	8.700	26.907	0
2016-03-07	8.700	8.700	8.700	8.700	26.907	0
2016-03-04	8.700	8.700	8.700	8.700	26.907	0
2016-03-03	8.700	8.700	8.700	8.700	26.907	0
2016-03-02	8.700	8.700	8.700	8.700	26.907	0
2016-03-01	8.700	8.700	8.700	8.700	26.907	0
2016-02-29	8.700	8.700	8.700	8.700	26.907	0
2016-02-26	8.700	8.700	8.700	8.700	26.907	0
2016-02-25	8.700	8.700	8.700	8.700	26.907	0
2016-02-24	8.700	8.700	8.700	8.700	26.907	0
2016-02-23	8.700	8.700	8.700	8.700	26.907	0
2016-02-22	8.700	8.700	8.700	8.700	26.310	0
2016-02-19	8.700	8.700	8.700	8.700	26.310	0
2016-02-18	8.700	8.700	8.700	8.700	26.310	0
2016-02-17	8.700	8.700	8.700	8.700	26.310	1,000
2016-02-16	8.700	8.700	8.700	8.700	26.310	0
2016-02-12	8.700	8.700	8.700	8.700	26.310	0
2016-02-11	8.700	8.700	8.700	8.700	26.310	0
2016-02-10	8.700	8.700	8.700	8.700	26.310	0
2016-02-09	8.700	8.700	8.700	8.700	26.310	0
2016-02-08	8.700	8.700	8.700	8.700	26.310	0
2016-02-05	8.700	8.700	8.700	8.700	26.310	0
2016-02-04	8.700	8.700	8.700	8.700	26.310	0
2016-02-03	8.700	8.700	8.700	8.700	26.310	0
2016-02-02	8.700	8.700	8.700	8.700	26.310	0
2016-02-01	8.700	8.700	8.700	8.700	26.310	0
2016-01-29	8.700	8.700	8.700	8.700	26.310	0

← NewerPage 45 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.