Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	9.700	9.700	9.700	9.700	28.058	0
2014-05-28	9.700	9.700	9.700	9.700	28.058	0
2014-05-27	9.700	9.700	9.700	9.700	28.058	0
2014-05-23	9.700	9.700	9.700	9.700	28.058	0
2014-05-22	9.700	9.700	9.700	9.700	28.058	0
2014-05-21	9.700	9.700	9.700	9.700	28.058	0
2014-05-20	9.700	9.700	9.700	9.700	28.058	0
2014-05-19	9.700	9.700	9.700	9.700	28.058	0
2014-05-16	9.700	9.700	9.700	9.700	28.058	80
2014-05-15	9.800	9.800	9.800	9.800	28.347	0
2014-05-14	9.800	9.800	9.800	9.800	28.347	300
2014-05-13	9.600	9.600	9.600	9.600	27.768	0
2014-05-12	9.600	9.600	9.600	9.600	27.768	0
2014-05-09	9.600	9.600	9.600	9.600	27.768	0
2014-05-08	9.600	9.600	9.600	9.600	27.768	0
2014-05-07	9.600	9.600	9.600	9.600	27.768	0
2014-05-06	9.600	9.600	9.600	9.600	27.768	40
2014-05-05	9.490	9.490	9.490	9.490	27.450	0
2014-05-02	9.490	9.490	9.490	9.490	27.450	0
2014-05-01	9.490	9.490	9.490	9.490	27.450	0
2014-04-30	9.490	9.490	9.490	9.490	27.450	0
2014-04-29	9.490	9.490	9.490	9.490	27.450	0
2014-04-28	9.490	9.490	9.490	9.490	27.450	0
2014-04-25	9.490	9.490	9.490	9.490	27.450	0
2014-04-24	9.490	9.490	9.490	9.490	27.450	0
2014-04-23	9.490	9.490	9.490	9.490	27.450	0
2014-04-22	9.490	9.490	9.490	9.490	27.450	6,000
2014-04-21	9.410	9.410	9.410	9.410	27.219	0
2014-04-17	9.410	9.410	9.410	9.410	27.219	0
2014-04-16	9.410	9.410	9.410	9.410	27.219	0
2014-04-15	9.410	9.410	9.410	9.410	27.219	0
2014-04-14	9.410	9.410	9.410	9.410	27.219	0
2014-04-11	9.410	9.410	9.410	9.410	27.219	0
2014-04-10	9.410	9.410	9.410	9.410	27.219	0
2014-04-09	9.410	9.410	9.410	9.410	27.219	0
2014-04-08	9.410	9.410	9.410	9.410	27.219	0
2014-04-07	9.410	9.410	9.410	9.410	27.219	0
2014-04-04	9.410	9.410	9.410	9.410	27.219	200
2014-04-03	9.150	9.150	9.150	9.150	26.467	0
2014-04-02	9.150	9.150	9.150	9.150	26.467	0
2014-04-01	9.150	9.150	9.150	9.150	26.467	0
2014-03-31	9.150	9.150	9.150	9.150	26.467	0
2014-03-28	9.150	9.150	9.150	9.150	26.467	0
2014-03-27	9.150	9.150	9.150	9.150	26.467	0
2014-03-26	9.150	9.150	9.150	9.150	26.467	0
2014-03-25	9.150	9.150	9.150	9.150	26.467	0
2014-03-24	9.150	9.150	9.150	9.150	26.467	0
2014-03-21	9.150	9.150	9.150	9.150	26.467	0
2014-03-20	9.150	9.150	9.150	9.150	26.467	0
2014-03-19	9.150	9.150	9.150	9.150	26.467	0
2014-03-18	9.150	9.150	9.150	9.150	26.467	0
2014-03-17	9.150	9.150	9.150	9.150	26.467	0
2014-03-14	9.150	9.150	9.150	9.150	26.467	0
2014-03-13	9.150	9.150	9.150	9.150	26.467	0
2014-03-12	9.150	9.150	9.150	9.150	26.467	0
2014-03-11	9.150	9.150	9.150	9.150	26.467	0
2014-03-10	9.150	9.150	9.150	9.150	26.467	0
2014-03-07	9.150	9.150	9.150	9.150	26.467	40
2014-03-06	9.260	9.260	9.260	9.260	26.785	0
2014-03-05	9.260	9.260	9.260	9.260	26.785	0

← NewerPage 53 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.