Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	10.000	10.000	10.000	10.000	28.395	40
2013-12-03	10.020	10.020	10.020	10.020	28.451	0
2013-12-02	10.020	10.020	10.020	10.020	28.451	40
2013-11-29	10.150	10.150	10.150	10.150	28.821	60
2013-11-27	10.180	10.180	10.180	10.180	28.906	0
2013-11-26	10.180	10.180	10.180	10.180	28.906	200
2013-11-25	10.280	10.280	10.280	10.280	29.190	140
2013-11-22	10.160	10.160	10.160	10.160	28.849	100
2013-11-21	10.440	10.440	10.440	10.440	29.644	0
2013-11-20	10.440	10.440	10.440	10.440	29.644	160
2013-11-19	10.520	10.520	10.520	10.520	29.871	20
2013-11-18	10.560	10.560	10.560	10.560	29.985	180
2013-11-15	10.230	10.230	10.230	10.230	29.048	0
2013-11-14	10.230	10.230	10.230	10.230	29.048	0
2013-11-13	10.230	10.230	10.230	10.230	29.048	20
2013-11-12	10.400	10.400	10.400	10.400	29.530	120
2013-11-11	10.230	10.230	10.230	10.230	29.048	0
2013-11-08	10.230	10.230	10.230	10.230	29.048	1,060
2013-11-07	10.350	10.350	10.350	10.350	29.388	60
2013-11-06	10.240	10.430	10.240	10.430	29.616	4,100
2013-11-05	10.340	10.340	10.340	10.340	29.360	4,180
2013-11-04	10.300	10.300	10.300	10.300	29.246	0
2013-11-01	10.300	10.300	10.300	10.300	29.246	0
2013-10-31	10.300	10.300	10.300	10.300	29.246	0
2013-10-30	10.300	10.300	10.300	10.300	29.246	4,040
2013-10-29	9.970	9.970	9.970	9.970	28.309	80
2013-10-28	10.300	10.300	10.300	10.300	29.246	140
2013-10-25	10.300	10.300	10.300	10.300	29.246	160
2013-10-24	10.400	10.400	10.400	10.400	29.530	100
2013-10-23	10.450	10.450	10.450	10.450	29.672	0
2013-10-22	10.450	10.450	10.450	10.450	29.672	0
2013-10-21	10.450	10.450	10.450	10.450	29.672	3,020
2013-10-18	10.300	10.300	10.110	10.110	28.707	60
2013-10-17	10.200	10.200	10.200	10.200	28.962	60
2013-10-16	10.050	10.050	10.050	10.050	28.537	20
2013-10-15	9.600	9.600	9.600	9.600	27.259	0
2013-10-14	9.600	9.600	9.600	9.600	27.259	0
2013-10-11	9.600	9.600	9.600	9.600	27.259	0
2013-10-10	9.600	9.600	9.600	9.600	27.259	320
2013-10-09	9.840	9.840	9.840	9.840	27.940	0
2013-10-08	9.840	9.840	9.840	9.840	27.940	100
2013-10-07	9.980	9.980	9.980	9.980	28.338	0
2013-10-04	9.980	9.980	9.980	9.980	28.338	20
2013-10-03	9.860	9.860	9.860	9.860	27.997	100
2013-10-02	9.890	9.890	9.890	9.890	28.082	20
2013-10-01	9.770	9.770	9.770	9.770	27.742	40
2013-09-30	9.850	9.850	9.850	9.850	27.969	140
2013-09-27	9.630	9.630	9.630	9.630	27.344	0
2013-09-26	9.630	9.630	9.630	9.630	27.344	0
2013-09-25	9.630	9.630	9.630	9.630	27.344	0
2013-09-24	9.630	9.920	9.630	9.630	27.344	540
2013-09-23	9.930	9.930	9.930	9.930	28.196	0
2013-09-20	9.930	9.930	9.930	9.930	28.196	20
2013-09-19	9.980	9.980	9.980	9.980	28.338	20
2013-09-18	10.340	10.340	10.340	10.340	29.360	0
2013-09-17	10.340	10.340	10.340	10.340	29.360	100
2013-09-16	10.060	10.060	10.060	10.060	28.565	0
2013-09-13	10.060	10.060	10.060	10.060	28.565	0
2013-09-12	10.060	10.060	10.060	10.060	28.565	0
2013-09-11	9.960	10.060	9.960	10.060	28.565	460

← NewerPage 55 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.