Amcor plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	9.610	9.610	9.610	9.610	27.287	160
2013-03-19	9.330	9.330	9.150	9.150	25.981	100
2013-03-18	9.680	9.680	9.680	9.680	27.486	0
2013-03-15	9.680	9.680	9.680	9.680	27.486	0
2013-03-14	9.680	9.680	9.680	9.680	27.486	60
2013-03-13	9.800	9.800	9.500	9.500	26.975	220
2013-03-12	9.870	9.870	9.870	9.870	28.025	120
2013-03-11	9.660	9.660	9.660	9.660	27.429	100
2013-03-08	9.330	9.330	9.330	9.330	26.492	80
2013-03-07	9.220	9.220	9.220	9.220	26.180	0
2013-03-06	9.410	9.410	9.220	9.220	26.180	180
2013-03-05	9.230	9.230	9.040	9.040	25.669	160
2013-03-04	8.860	8.860	8.860	8.860	25.158	220
2013-03-01	9.270	9.270	9.060	9.060	25.725	100
2013-02-28	9.560	9.560	9.560	9.560	27.145	0
2013-02-27	9.560	9.560	9.560	9.560	27.145	100
2013-02-26	9.390	9.500	9.340	9.500	26.975	260
2013-02-25	9.610	9.610	9.610	9.610	27.287	80
2013-02-22	9.590	9.590	9.590	9.590	27.230	0
2013-02-21	9.590	9.590	9.590	9.590	27.230	40
2013-02-20	10.040	10.040	10.040	10.040	28.508	100
2013-02-19	9.400	9.400	9.400	9.400	26.691	2,000
2013-02-15	9.500	9.500	9.500	9.500	26.975	0
2013-02-14	9.500	9.500	9.500	9.500	26.975	0
2013-02-13	9.500	9.500	9.500	9.500	26.975	260
2013-02-12	9.040	9.040	9.040	9.040	25.669	0
2013-02-11	9.040	9.040	9.040	9.040	25.669	140
2013-02-08	9.000	9.000	9.000	9.000	25.555	0
2013-02-07	9.000	9.000	9.000	9.000	25.555	0
2013-02-06	8.990	9.000	8.990	9.000	25.555	100
2013-02-05	8.850	8.900	8.850	8.900	25.271	300
2013-02-04	8.840	8.840	8.840	8.840	25.101	0
2013-02-01	8.840	8.840	8.840	8.840	25.101	0
2013-01-31	8.840	8.840	8.840	8.840	25.101	40
2013-01-30	8.870	8.870	8.870	8.870	25.186	0
2013-01-29	8.870	8.870	8.870	8.870	25.186	60
2013-01-28	8.730	8.730	8.730	8.730	24.788	120
2013-01-25	8.760	8.760	8.760	8.760	24.874	40
2013-01-24	8.840	8.840	8.840	8.840	25.101	0
2013-01-23	8.840	8.840	8.840	8.840	25.101	24,460
2013-01-22	9.150	9.150	9.150	9.150	25.981	0
2013-01-18	9.150	9.150	9.150	9.150	25.981	0
2013-01-17	9.150	9.150	9.150	9.150	25.981	0
2013-01-16	9.150	9.150	9.150	9.150	25.981	1,240
2013-01-15	9.070	9.070	9.070	9.070	25.754	600
2013-01-14	8.660	8.660	8.660	8.660	24.590	0
2013-01-11	8.660	8.660	8.660	8.660	24.590	0
2013-01-10	8.660	8.660	8.660	8.660	24.590	0
2013-01-09	8.660	8.660	8.660	8.660	24.590	0
2013-01-08	8.660	8.660	8.660	8.660	24.590	0
2013-01-07	8.660	8.660	8.660	8.660	24.590	40
2013-01-04	8.370	8.370	8.370	8.370	23.766	0
2013-01-03	8.370	8.370	8.370	8.370	23.766	0
2013-01-02	8.370	8.370	8.370	8.370	23.766	0
2012-12-31	8.370	8.370	8.370	8.370	23.766	0
2012-12-28	8.370	8.370	8.370	8.370	23.766	0
2012-12-27	8.370	8.370	8.370	8.370	23.766	0
2012-12-26	8.370	8.370	8.370	8.370	23.766	0
2012-12-24	8.370	8.370	8.370	8.370	23.766	0
2012-12-21	8.370	8.370	8.370	8.370	23.766	0

← NewerPage 58 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.