Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	9.880	9.880	9.880	9.880	28.054	0
2013-09-09	9.880	9.880	9.880	9.880	28.054	40
2013-09-06	9.860	9.860	9.860	9.860	27.997	80
2013-09-05	9.400	9.400	9.400	9.400	26.691	0
2013-09-04	9.400	9.400	9.400	9.400	26.691	0
2013-09-03	9.400	9.400	9.400	9.400	26.691	40
2013-08-30	9.400	9.400	9.400	9.400	26.691	60
2013-08-29	9.370	9.370	9.370	9.370	26.606	120
2013-08-28	9.350	9.350	9.350	9.350	26.549	140
2013-08-27	9.750	9.750	9.750	9.750	27.685	0
2013-08-26	9.750	9.750	9.750	9.750	27.685	0
2013-08-23	9.750	9.750	9.750	9.750	27.685	0
2013-08-22	9.750	9.750	9.750	9.750	27.685	0
2013-08-21	9.750	9.750	9.750	9.750	27.685	60
2013-08-20	9.600	9.600	9.600	9.600	27.259	1,240
2013-08-19	9.500	9.500	9.500	9.500	26.975	20
2013-08-16	9.950	9.950	9.950	9.950	28.253	0
2013-08-15	9.950	9.950	9.950	9.950	28.253	0
2013-08-14	9.950	9.950	9.950	9.950	28.253	20
2013-08-13	9.690	9.690	9.690	9.690	27.514	0
2013-08-12	9.690	9.690	9.690	9.690	27.514	0
2013-08-09	9.690	9.690	9.690	9.690	27.514	0
2013-08-08	9.690	9.690	9.690	9.690	27.514	60
2013-08-07	9.750	9.750	9.750	9.750	27.685	0
2013-08-06	9.750	9.750	9.750	9.750	27.685	0
2013-08-05	9.750	9.750	9.750	9.750	27.685	20
2013-08-02	9.600	9.600	9.600	9.600	27.259	0
2013-08-01	9.600	9.600	9.600	9.600	27.259	0
2013-07-31	9.490	9.600	9.490	9.600	27.259	5,480
2013-07-30	9.530	9.530	9.530	9.530	27.060	0
2013-07-29	9.530	9.530	9.530	9.530	27.060	900
2013-07-26	9.470	9.470	9.470	9.470	26.890	0
2013-07-25	9.470	9.470	9.470	9.470	26.890	40
2013-07-24	9.500	9.500	9.500	9.500	26.975	0
2013-07-23	9.500	9.500	9.500	9.500	26.975	40
2013-07-22	9.980	9.980	9.980	9.980	28.338	0
2013-07-19	9.980	9.980	9.980	9.980	28.338	0
2013-07-18	9.980	9.980	9.980	9.980	28.338	0
2013-07-17	9.980	9.980	9.980	9.980	28.338	40
2013-07-16	10.000	10.000	10.000	10.000	28.395	60
2013-07-15	9.780	9.780	9.780	9.780	27.770	0
2013-07-12	9.780	9.780	9.780	9.780	27.770	0
2013-07-11	9.780	9.780	9.780	9.780	27.770	100
2013-07-10	9.360	9.360	9.360	9.360	26.577	0
2013-07-09	9.360	9.360	9.360	9.360	26.577	0
2013-07-08	9.360	9.360	9.360	9.360	26.577	0
2013-07-05	9.360	9.360	9.360	9.360	26.577	0
2013-07-03	9.360	9.360	9.360	9.360	26.577	0
2013-07-02	9.400	9.400	9.360	9.360	26.577	180
2013-07-01	9.240	9.240	9.240	9.240	26.237	1,340
2013-06-28	9.180	9.180	9.180	9.180	26.066	2,340
2013-06-27	9.430	9.430	9.430	9.430	26.776	0
2013-06-26	9.430	9.430	9.430	9.430	26.776	0
2013-06-25	9.430	9.430	9.430	9.430	26.776	40
2013-06-24	9.170	9.170	9.170	9.170	26.038	40
2013-06-21	8.800	8.800	8.800	8.800	24.987	0
2013-06-20	8.800	8.800	8.800	8.800	24.987	60
2013-06-19	9.220	9.220	9.220	9.220	26.180	0
2013-06-18	9.220	9.220	9.220	9.220	26.180	0
2013-06-17	9.220	9.220	9.220	9.220	26.180	0

← NewerPage 56 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.