Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	9.220	9.220	9.220	9.220	26.180	0
2013-06-13	9.220	9.220	9.220	9.220	26.180	0
2013-06-12	9.220	9.220	9.220	9.220	26.180	40
2013-06-11	9.100	9.100	9.100	9.100	25.839	0
2013-06-10	9.100	9.100	9.100	9.100	25.839	40
2013-06-07	9.070	9.070	9.070	9.070	25.754	0
2013-06-06	9.070	9.070	9.070	9.070	25.754	40
2013-06-05	9.300	9.300	9.300	9.300	26.407	0
2013-06-04	9.550	9.550	9.300	9.300	26.407	120
2013-06-03	9.610	9.610	9.610	9.610	27.287	0
2013-05-31	9.610	9.610	9.610	9.610	27.287	100
2013-05-30	9.840	9.840	9.840	9.840	27.940	40
2013-05-29	9.650	9.650	9.650	9.650	27.401	0
2013-05-28	9.650	9.650	9.650	9.650	27.401	40
2013-05-24	9.870	9.870	9.870	9.870	28.025	0
2013-05-23	9.870	9.870	9.870	9.870	28.025	60
2013-05-22	9.570	9.570	9.570	9.570	27.174	0
2013-05-21	9.570	9.570	9.570	9.570	27.174	60
2013-05-20	9.630	9.630	9.630	9.630	27.344	0
2013-05-17	9.630	9.630	9.630	9.630	27.344	40
2013-05-16	9.990	9.990	9.990	9.990	28.366	0
2013-05-15	9.990	9.990	9.990	9.990	28.366	40
2013-05-14	10.290	10.290	10.290	10.290	29.218	100
2013-05-13	9.950	9.950	9.950	9.950	28.253	0
2013-05-10	9.950	9.950	9.950	9.950	28.253	100
2013-05-09	9.920	9.920	9.850	9.850	27.969	340
2013-05-08	9.880	9.880	9.880	9.880	28.054	140
2013-05-07	9.900	9.900	9.900	9.900	28.111	100
2013-05-06	10.200	10.200	10.200	10.200	28.962	0
2013-05-03	10.200	10.200	10.200	10.200	28.962	0
2013-05-02	10.200	10.200	10.200	10.200	28.962	0
2013-05-01	10.000	10.200	10.000	10.200	28.962	140
2013-04-30	10.050	10.050	10.050	10.050	28.537	60
2013-04-29	9.850	10.170	9.850	9.990	28.366	9,260
2013-04-26	10.200	10.200	10.200	10.200	28.962	0
2013-04-25	10.200	10.200	10.200	10.200	28.962	140
2013-04-24	10.160	10.160	10.160	10.160	28.849	40
2013-04-23	9.760	9.760	9.570	9.570	27.174	100
2013-04-22	9.650	9.650	9.650	9.650	27.401	0
2013-04-19	9.650	9.650	9.650	9.650	27.401	60
2013-04-18	9.850	9.850	9.850	9.850	27.969	0
2013-04-17	9.850	9.850	9.850	9.850	27.969	0
2013-04-16	9.850	9.850	9.850	9.850	27.969	60
2013-04-15	10.250	10.250	10.250	10.250	29.104	0
2013-04-12	10.000	10.250	10.000	10.250	29.104	100
2013-04-11	10.350	10.350	10.350	10.350	29.388	40
2013-04-10	10.090	10.090	10.090	10.090	28.650	100
2013-04-09	9.940	9.940	9.750	9.750	27.685	80
2013-04-08	9.780	9.780	9.780	9.780	27.770	40
2013-04-05	9.950	9.950	9.950	9.950	28.253	0
2013-04-04	9.950	9.950	9.950	9.950	28.253	0
2013-04-03	9.950	9.950	9.950	9.950	28.253	0
2013-04-02	9.950	9.950	9.950	9.950	28.253	120
2013-04-01	9.760	9.760	9.560	9.560	27.145	180
2013-03-28	9.760	9.760	9.760	9.760	27.713	20
2013-03-27	9.660	9.660	9.660	9.660	27.429	60
2013-03-26	9.500	9.510	9.500	9.510	27.003	100
2013-03-25	9.610	9.610	9.610	9.610	27.287	160
2013-03-22	9.510	9.510	9.510	9.510	27.003	60
2013-03-21	9.510	9.510	9.510	9.510	27.003	80

← NewerPage 57 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.