Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	10.240	10.240	10.240	10.240	30.318	0
2015-02-12	10.240	10.240	10.240	10.240	30.318	0
2015-02-11	10.240	10.240	10.240	10.240	30.318	0
2015-02-10	10.240	10.240	10.240	10.240	30.318	20
2015-02-09	10.190	10.190	10.190	10.190	30.170	40
2015-02-06	9.980	9.980	9.980	9.980	29.548	0
2015-02-05	9.980	9.980	9.980	9.980	29.548	0
2015-02-04	9.980	9.980	9.980	9.980	29.548	40
2015-02-03	9.830	9.830	9.830	9.830	29.104	0
2015-02-02	9.830	9.830	9.830	9.830	29.104	0
2015-01-30	9.830	9.830	9.830	9.830	29.104	0
2015-01-29	9.830	9.830	9.830	9.830	29.104	260
2015-01-28	9.980	9.980	9.980	9.980	29.548	620
2015-01-27	10.720	10.720	10.720	10.720	31.739	0
2015-01-26	10.720	10.720	10.720	10.720	31.739	0
2015-01-23	10.720	10.720	10.720	10.720	31.739	0
2015-01-22	10.720	10.720	10.720	10.720	31.739	0
2015-01-21	10.720	10.720	10.720	10.720	31.739	0
2015-01-20	10.720	10.720	10.720	10.720	31.739	0
2015-01-16	10.720	10.720	10.720	10.720	31.739	0
2015-01-15	10.720	10.720	10.720	10.720	31.739	0
2015-01-14	10.720	10.720	10.720	10.720	31.739	0
2015-01-13	10.720	10.720	10.720	10.720	31.739	0
2015-01-12	10.720	10.720	10.720	10.720	31.739	0
2015-01-09	10.720	10.720	10.720	10.720	31.739	0
2015-01-08	10.720	10.720	10.720	10.720	31.739	0
2015-01-07	10.720	10.720	10.720	10.720	31.739	160
2015-01-06	11.200	11.200	11.200	11.200	33.160	0
2015-01-05	11.200	11.200	11.200	11.200	33.160	0
2015-01-02	11.200	11.200	11.200	11.200	33.160	0
2014-12-31	11.200	11.200	11.200	11.200	33.160	0
2014-12-30	11.200	11.200	11.200	11.200	33.160	0
2014-12-29	11.200	11.200	11.200	11.200	33.160	60
2014-12-26	10.590	10.590	10.590	10.590	31.354	0
2014-12-24	10.590	10.590	10.590	10.590	31.354	0
2014-12-23	10.590	10.590	10.590	10.590	31.354	0
2014-12-22	10.590	10.590	10.590	10.590	31.354	0
2014-12-19	10.590	10.590	10.590	10.590	31.354	0
2014-12-18	10.590	10.590	10.590	10.590	31.354	0
2014-12-17	10.590	10.590	10.590	10.590	31.354	60
2014-12-16	10.490	10.490	10.490	10.490	31.058	0
2014-12-15	10.490	10.490	10.490	10.490	31.058	0
2014-12-12	10.490	10.490	10.490	10.490	31.058	0
2014-12-11	10.490	10.490	10.490	10.490	31.058	0
2014-12-10	10.490	10.490	10.490	10.490	31.058	60
2014-12-09	10.430	10.430	10.430	10.430	30.880	0
2014-12-08	10.430	10.430	10.430	10.430	30.880	0
2014-12-05	10.430	10.430	10.430	10.430	30.880	0
2014-12-04	10.430	10.430	10.430	10.430	30.880	0
2014-12-03	10.430	10.430	10.430	10.430	30.880	0
2014-12-02	10.430	10.430	10.430	10.430	30.880	0
2014-12-01	10.430	10.430	10.430	10.430	30.880	0
2014-11-28	10.430	10.430	10.430	10.430	30.880	0
2014-11-26	10.430	10.430	10.430	10.430	30.880	0
2014-11-25	10.430	10.430	10.430	10.430	30.880	0
2014-11-24	10.430	10.430	10.430	10.430	30.880	0
2014-11-21	10.430	10.430	10.430	10.430	30.880	0
2014-11-20	10.430	10.430	10.430	10.430	30.880	0
2014-11-19	10.430	10.430	10.430	10.430	30.880	0
2014-11-18	10.430	10.430	10.430	10.430	30.880	0

← NewerPage 50 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.