Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	9.260	9.260	9.260	9.260	26.785	80
2014-03-03	9.590	9.590	9.590	9.590	27.739	0
2014-02-28	9.590	9.590	9.590	9.590	27.739	0
2014-02-27	9.590	9.590	9.590	9.590	27.739	0
2014-02-26	9.590	9.590	9.590	9.590	27.739	0
2014-02-25	9.590	9.590	9.590	9.590	27.739	0
2014-02-24	9.590	9.590	9.590	9.590	27.230	0
2014-02-21	9.590	9.590	9.590	9.590	27.230	340
2014-02-20	9.550	9.800	9.550	9.800	27.827	240
2014-02-19	9.840	9.840	9.840	9.840	27.940	0
2014-02-18	9.840	9.840	9.840	9.840	27.940	0
2014-02-14	9.840	9.840	9.840	9.840	27.940	0
2014-02-13	9.840	9.840	9.840	9.840	27.940	0
2014-02-12	9.840	9.840	9.840	9.840	27.940	160
2014-02-11	9.520	9.520	9.520	9.520	27.032	0
2014-02-10	9.520	9.520	9.520	9.520	27.032	40
2014-02-07	9.430	9.430	9.430	9.430	26.776	360
2014-02-06	9.260	9.260	9.260	9.260	26.293	0
2014-02-05	9.250	9.260	9.250	9.260	26.293	160
2014-02-04	9.320	9.320	9.320	9.320	26.464	0
2014-02-03	9.320	9.320	9.320	9.320	26.464	0
2014-01-31	9.320	9.320	9.320	9.320	26.464	60
2014-01-30	9.450	9.450	9.300	9.300	26.407	200
2014-01-29	9.180	9.340	9.180	9.340	26.521	420
2014-01-28	9.100	9.100	9.100	9.100	25.839	80
2014-01-27	9.420	9.420	9.420	9.420	26.748	0
2014-01-24	9.420	9.420	9.420	9.420	26.748	0
2014-01-23	9.250	9.420	9.250	9.420	26.748	220
2014-01-22	9.260	9.260	9.260	9.260	26.293	40
2014-01-21	9.250	9.250	9.250	9.250	26.265	0
2014-01-17	9.250	9.250	9.250	9.250	26.265	200
2014-01-16	9.020	9.180	9.020	9.020	25.612	300
2014-01-15	9.190	9.190	9.190	9.190	26.095	0
2014-01-14	9.190	9.190	9.190	9.190	26.095	40
2014-01-13	9.420	9.420	9.420	9.420	26.748	0
2014-01-10	9.420	9.420	9.420	9.420	26.748	120
2014-01-09	9.440	9.440	9.440	9.440	26.804	860
2014-01-08	9.490	9.490	9.490	9.490	26.946	60
2014-01-07	9.580	9.600	9.450	9.450	26.833	360
2014-01-06	9.430	9.430	9.430	9.430	26.776	0
2014-01-03	9.430	9.430	9.430	9.430	26.776	80
2014-01-02	9.540	9.540	9.380	9.520	27.032	120
2013-12-31	9.300	9.300	9.300	9.300	26.407	0
2013-12-30	9.300	9.300	9.300	9.300	26.407	900
2013-12-27	9.450	9.450	9.450	9.450	26.833	0
2013-12-26	9.250	9.450	9.250	9.450	26.833	80
2013-12-24	9.480	9.480	9.480	9.480	26.918	0
2013-12-23	9.480	9.480	9.480	9.480	26.918	200
2013-12-20	9.370	9.370	9.370	9.370	26.606	40
2013-12-19	9.320	9.320	9.320	9.320	26.464	200
2013-12-18	9.280	9.280	9.280	9.280	26.350	40
2013-12-17	10.300	10.300	10.300	10.300	29.246	260
2013-12-16	10.400	10.400	10.400	10.400	29.530	140
2013-12-13	10.180	10.180	10.180	10.180	28.906	240
2013-12-12	10.210	10.210	10.210	10.210	28.991	0
2013-12-11	10.210	10.210	10.210	10.210	28.991	40
2013-12-10	10.110	10.110	10.110	10.110	28.707	0
2013-12-09	10.110	10.110	10.110	10.110	28.707	60
2013-12-06	10.200	10.200	10.200	10.200	28.962	40
2013-12-05	10.000	10.000	10.000	10.000	28.395	0

← NewerPage 54 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.