Amcor plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 8.250 | 8.370 | 8.170 | 8.370 | 39.452 | 5,304,980 |
| 2025-11-06 | 8.310 | 8.580 | 8.130 | 8.220 | 38.745 | 8,496,620 |
| 2025-11-05 | 7.920 | 8.130 | 7.870 | 8.070 | 38.037 | 9,408,460 |
| 2025-11-04 | 7.780 | 7.950 | 7.750 | 7.870 | 37.095 | 6,224,440 |
| 2025-11-03 | 7.840 | 7.890 | 7.770 | 7.860 | 37.048 | 6,718,840 |
| 2025-10-31 | 7.800 | 7.910 | 7.670 | 7.900 | 37.236 | 7,728,400 |
| 2025-10-30 | 7.930 | 8.040 | 7.830 | 7.850 | 37.001 | 7,276,040 |
| 2025-10-29 | 8.290 | 8.300 | 7.930 | 8.000 | 37.708 | 8,165,300 |
| 2025-10-28 | 8.270 | 8.410 | 8.230 | 8.350 | 39.357 | 6,984,180 |
| 2025-10-27 | 8.180 | 8.280 | 8.170 | 8.270 | 38.980 | 4,647,100 |
| 2025-10-24 | 8.270 | 8.280 | 8.110 | 8.140 | 38.367 | 3,762,800 |
| 2025-10-23 | 8.170 | 8.240 | 8.110 | 8.230 | 38.792 | 3,546,880 |
← NewerPage 5 of 5 · 252 trading days
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.
