Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	8.700	8.700	8.700	8.700	26.310	0
2016-01-27	8.700	8.700	8.700	8.700	26.310	0
2016-01-26	8.700	8.700	8.700	8.700	26.310	0
2016-01-25	8.700	8.700	8.700	8.700	26.310	0
2016-01-22	8.700	8.700	8.700	8.700	26.310	0
2016-01-21	8.700	8.700	8.700	8.700	26.310	0
2016-01-20	8.700	8.700	8.700	8.700	26.310	0
2016-01-19	8.700	8.700	8.700	8.700	26.310	0
2016-01-15	8.700	8.700	8.700	8.700	26.310	0
2016-01-14	8.700	8.700	8.700	8.700	26.310	0
2016-01-13	8.700	8.700	8.700	8.700	26.310	0
2016-01-12	8.700	8.700	8.700	8.700	26.310	60
2016-01-11	9.050	9.050	9.050	9.050	27.368	100
2016-01-08	9.440	9.440	9.440	9.440	28.548	0
2016-01-07	9.440	9.440	9.440	9.440	28.548	0
2016-01-06	9.440	9.440	9.440	9.440	28.548	0
2016-01-05	9.450	9.450	9.440	9.440	28.548	7,360
2016-01-04	9.650	9.650	9.650	9.650	29.183	0
2015-12-31	9.650	9.650	9.650	9.650	29.183	120
2015-12-30	9.530	9.530	9.530	9.530	28.820	0
2015-12-29	9.530	9.530	9.530	9.530	28.820	0
2015-12-28	9.530	9.530	9.530	9.530	28.820	0
2015-12-24	9.530	9.530	9.530	9.530	28.820	0
2015-12-23	9.530	9.530	9.530	9.530	28.820	2,080
2015-12-22	9.530	9.530	9.530	9.530	28.820	60
2015-12-21	9.360	9.360	9.360	9.360	28.306	260
2015-12-18	9.530	9.530	9.530	9.530	28.820	0
2015-12-17	9.530	9.530	9.530	9.530	28.820	0
2015-12-16	9.530	9.530	9.530	9.530	28.820	0
2015-12-15	9.530	9.530	9.530	9.530	28.820	0
2015-12-14	9.530	9.530	9.530	9.530	28.820	0
2015-12-11	9.530	9.530	9.530	9.530	28.820	0
2015-12-10	9.530	9.530	9.530	9.530	28.820	0
2015-12-09	9.530	9.530	9.530	9.530	28.820	200
2015-12-08	9.660	9.660	9.660	9.660	29.213	0
2015-12-07	9.660	9.660	9.660	9.660	29.213	0
2015-12-04	9.660	9.660	9.660	9.660	29.213	0
2015-12-03	9.660	9.660	9.660	9.660	29.213	0
2015-12-02	9.660	9.660	9.660	9.660	29.213	0
2015-12-01	9.660	9.660	9.660	9.660	29.213	0
2015-11-30	9.660	9.660	9.660	9.660	29.213	0
2015-11-27	9.660	9.660	9.660	9.660	29.213	0
2015-11-25	9.660	9.660	9.660	9.660	29.213	0
2015-11-24	9.660	9.660	9.660	9.660	29.213	0
2015-11-23	9.660	9.660	9.660	9.660	29.213	0
2015-11-20	9.660	9.660	9.660	9.660	29.213	0
2015-11-19	9.660	9.660	9.660	9.660	29.213	0
2015-11-18	9.660	9.660	9.660	9.660	29.213	0
2015-11-17	9.660	9.660	9.660	9.660	29.213	0
2015-11-16	9.660	9.660	9.660	9.660	29.213	0
2015-11-13	9.660	9.660	9.660	9.660	29.213	0
2015-11-12	9.660	9.660	9.660	9.660	29.213	20
2015-11-11	9.430	9.430	9.430	9.430	28.517	0
2015-11-10	9.430	9.430	9.430	9.430	28.517	0
2015-11-09	9.430	9.430	9.430	9.430	28.517	0
2015-11-06	9.430	9.430	9.430	9.430	28.517	0
2015-11-05	9.430	9.430	9.430	9.430	28.517	20
2015-11-04	9.440	9.440	9.440	9.440	28.548	0
2015-11-03	9.440	9.440	9.440	9.440	28.548	0
2015-11-02	9.440	9.440	9.440	9.440	28.548	0

← NewerPage 46 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.