Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Amcor plc (AMC.AX)

Compare
15.65
-0.23
(-1.45%)
At close: 4:10:11 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202515.7515.7815.6215.6515.652,551,210
Mar 13, 202515.7515.7815.6215.6515.652,729,886
Mar 12, 202515.8815.9615.7115.8815.885,834,299
Mar 11, 202516.3316.3716.1816.3416.342,266,194
Mar 10, 202516.2516.3016.1616.2516.252,565,230
Mar 7, 202515.9916.1015.9315.9315.932,420,140
Mar 6, 202515.9115.9715.7615.8015.802,667,573
Mar 5, 202515.8816.0615.8516.0616.063,401,641
Mar 4, 202516.2716.3416.2016.3116.312,559,511
Mar 3, 202516.2216.3316.2016.2616.261,649,745
Feb 28, 202516.1016.1216.0116.0616.062,109,599
Feb 27, 202516.0016.1715.9816.1516.151,713,591
Feb 26, 202516.0916.3016.0616.1716.173,222,046
Feb 25, 2025 0.20 Dividend
Feb 25, 202516.0016.0015.8115.8515.851,914,914
Feb 24, 202516.1016.2216.0416.1215.922,790,023
Feb 21, 202516.2116.2716.0716.0715.871,961,400
Feb 20, 202516.2016.2015.9915.9915.791,724,264
Feb 19, 202516.0016.2515.9916.1615.963,088,830
Feb 18, 202515.9516.2915.9516.0215.822,532,630
Feb 17, 202515.8816.0415.8515.9915.792,120,228
Feb 14, 202516.0416.0815.9715.9915.791,637,514
Feb 13, 202515.9816.0315.8915.8915.691,453,080
Feb 12, 202516.0016.0115.8515.8915.691,297,839
Feb 11, 202515.9916.0715.9515.9615.761,810,778
Feb 10, 202515.9516.1215.9515.9815.781,563,753
Feb 7, 202515.9116.0715.9116.0515.851,895,056
Feb 6, 202516.2216.2815.9716.0415.844,671,150
Feb 5, 202516.3016.4316.0816.1715.973,563,179
Feb 4, 202515.5815.7415.4415.7115.513,117,303
Feb 3, 202515.5615.6915.5215.6515.452,367,309
Jan 31, 202515.6415.7815.6415.6915.491,750,894
Jan 30, 202515.6715.7215.6115.7115.511,707,777
Jan 29, 202515.7915.9115.7515.9015.703,466,998
Jan 28, 202515.6315.8715.6315.8215.621,389,131
Jan 24, 202515.5015.5615.4715.5215.32747,252
Jan 23, 202515.5515.5615.4015.4415.241,836,154
Jan 22, 202515.5715.7215.5715.6315.431,527,093
Jan 21, 202515.6315.6315.4615.5715.371,867,965
Jan 20, 202515.6815.7015.5815.5815.381,114,823
Jan 17, 202515.6015.7215.6015.6915.492,074,927
Jan 16, 202515.5515.5815.3915.5815.384,323,243
Jan 15, 202515.5015.5615.4415.4415.242,208,561
Jan 14, 202515.4215.5615.3515.5415.341,652,496
Jan 13, 202515.3115.3615.2615.3315.142,683,404
Jan 10, 202515.5015.5615.4315.4815.281,324,092
Jan 9, 202515.3715.5015.3015.4915.291,402,962
Jan 8, 202515.2415.4415.2115.4115.212,307,762
Jan 7, 202515.1015.3115.1015.2415.052,116,110
Jan 6, 202515.0015.0114.9114.9614.771,355,492
Jan 3, 202515.0815.1615.0715.1314.94858,851
Jan 2, 202515.1615.2515.1615.2115.02982,503
Dec 31, 202415.0115.0614.9514.9714.781,122,966
Dec 30, 202415.2215.2315.1515.2215.03815,517
Dec 27, 202415.1715.2515.1515.2115.02603,665
Dec 24, 202415.2015.2115.1115.1414.95759,983
Dec 23, 202415.0515.1515.0215.1514.961,052,172
Dec 20, 202415.1515.1615.0515.0914.902,369,600
Dec 19, 202415.2515.3215.2015.2415.053,153,547
Dec 18, 202415.3015.4115.3015.4115.212,680,192
Dec 17, 202415.4315.5915.3915.5515.352,682,987
Dec 16, 202415.6515.6715.6015.6615.462,284,093
Dec 13, 202415.7315.8115.6715.7815.581,020,813
Dec 12, 202415.7315.8115.6615.7315.532,761,800
Dec 11, 202415.9115.9815.7915.8315.631,504,986
Dec 10, 202415.8415.9315.7815.8915.691,928,235
Dec 9, 202415.9916.0715.9216.0115.811,508,440
Dec 6, 202415.9115.9915.8615.9415.742,518,526
Dec 5, 202416.2516.3016.1316.1715.974,201,745
Dec 4, 202416.3116.5016.2716.4816.273,007,254
Dec 3, 202416.3516.4016.2516.4016.195,165,932
Dec 2, 202416.3416.4916.2716.4616.255,894,392
Nov 29, 202416.3216.5816.3216.5116.302,931,024
Nov 28, 202416.3116.4316.2516.4316.224,552,865
Nov 27, 202416.0716.2216.0116.2116.003,427,811
Nov 26, 202416.1716.5116.1316.3616.152,888,628
Nov 25, 202416.1516.1616.0416.0515.851,171,499
Nov 22, 202416.0216.1315.9816.0615.863,166,029
Nov 21, 202415.9016.1815.8416.0215.825,818,497
Nov 20, 2024 0.19 Dividend
Nov 20, 202415.4815.6215.2015.5115.3110,754,324
Nov 19, 202415.6115.7415.5815.7015.311,027,497
Nov 18, 202415.7015.8615.7015.7915.401,255,403
Nov 15, 202415.7815.8715.7315.7415.351,425,394
Nov 14, 202415.5615.6215.5115.5815.19557,757
Nov 13, 202415.5715.6615.5715.6515.26809,892
Nov 12, 202415.6515.7315.5915.6715.28875,620
Nov 11, 202415.5215.6715.5015.6315.241,683,196
Nov 8, 202415.3615.4815.3115.4715.091,171,484
Nov 7, 202415.5815.6015.4515.5115.132,121,512
Nov 6, 202415.5115.6515.3815.6415.251,469,545
Nov 5, 202415.5515.5515.4715.5515.171,211,379
Nov 4, 202415.6615.6615.4715.6015.212,071,951
Nov 1, 202416.4016.4015.7716.0115.613,107,367
Oct 31, 202416.7916.8416.6816.7316.321,707,736
Oct 30, 202416.6516.6616.5516.5716.161,177,767
Oct 29, 202416.7716.8316.7016.7516.341,529,531
Oct 28, 202416.5816.7016.5416.6616.251,303,170
Oct 25, 202416.5216.6616.5216.5616.151,167,866
Oct 24, 202416.6016.7116.5516.5616.152,263,507
Oct 23, 202416.3816.5116.3816.4216.01977,994
Oct 22, 202416.6516.7216.5016.5416.131,081,509
Oct 21, 202416.8016.8216.7216.7416.33780,026
Oct 18, 202416.7616.7916.6616.7516.341,514,987
Oct 17, 202416.9216.9316.7716.8116.391,243,528
Oct 16, 202416.8516.9616.8516.8816.461,344,100
Oct 15, 202416.8816.9616.8216.8316.411,236,196
Oct 14, 202416.5116.6716.4716.6016.19950,516
Oct 11, 202416.4016.4816.4016.4216.01653,084
Oct 10, 202416.4516.4916.3816.4015.99617,918
Oct 9, 202416.3816.3916.2916.3715.97896,224
Oct 8, 202416.3816.4616.3816.3815.98979,416
Oct 7, 202416.4116.4816.3416.3415.94764,095
Oct 4, 202416.2116.2316.1016.2015.801,245,493
Oct 3, 202416.2616.3716.2416.3015.90801,909
Oct 2, 202416.3516.4016.2516.3215.921,701,598
Oct 1, 202416.2916.3916.2516.3215.92571,596
Sep 30, 202416.3816.4916.2916.3415.941,171,911
Sep 27, 202416.3616.5116.3616.4216.011,078,459
Sep 26, 202416.2316.2716.1916.2415.84729,477
Sep 25, 202416.2016.2516.1516.1615.76941,316
Sep 24, 202416.1516.2316.1316.1715.77786,860
Sep 23, 202416.0716.0715.9516.0315.631,016,721
Sep 20, 202416.2916.3016.1916.2115.817,904,499
Sep 19, 202416.4316.4416.2816.3515.951,471,474
Sep 18, 202416.3016.3316.2116.3315.932,610,286
Sep 17, 202416.4916.4916.3616.4116.00878,096
Sep 16, 202416.3416.4416.3316.3615.961,141,104
Sep 13, 202416.3116.3116.2116.3015.901,757,360
Sep 12, 202416.3516.4016.2916.3815.981,792,051
Sep 11, 202416.6016.6516.4816.6216.211,267,464
Sep 10, 202416.7216.7216.5816.6216.211,500,600
Sep 9, 202416.4616.7016.4516.6716.261,165,697
Sep 6, 202416.5016.6516.4216.6016.191,455,479
Sep 5, 2024 0.19 Dividend
Sep 5, 202416.7616.8316.6216.7316.321,438,220
Sep 4, 202416.7916.8516.7116.7716.17948,882
Sep 3, 202416.7716.9216.7716.9216.311,114,238
Sep 2, 202416.8416.9416.8316.8416.241,409,417
Aug 30, 202416.6316.6916.6016.6916.091,371,039
Aug 29, 202416.5616.6016.4816.5515.96777,667
Aug 28, 202416.4016.5616.3916.5315.941,934,365
Aug 27, 202416.4516.5116.4316.4615.871,147,860
Aug 26, 202416.3316.3816.2816.3515.771,116,697
Aug 23, 202416.2016.3816.2016.3615.771,199,282
Aug 22, 202416.2316.2516.1416.1815.601,264,554
Aug 21, 202416.0416.0915.9416.0415.471,798,503
Aug 20, 202415.7515.7915.7115.7915.23974,818
Aug 19, 202415.5915.7015.5315.6715.111,737,512
Aug 16, 202416.0116.1815.5815.6915.134,241,952
Aug 15, 202416.0716.2616.0716.1415.561,450,597
Aug 14, 202416.1616.2616.0916.1615.581,012,353
Aug 13, 202415.9516.0715.8816.0315.461,522,466
Aug 12, 202416.0916.1116.0216.0715.501,271,381
Aug 9, 202416.1116.2516.1116.2015.622,305,078
Aug 8, 202415.9416.0315.9316.0315.461,199,244
Aug 7, 202415.9816.1615.9816.0615.491,009,782
Aug 6, 202415.8216.0715.8016.0115.441,214,116
Aug 5, 202415.9516.0415.8715.9315.361,417,076
Aug 2, 202416.1416.1916.0716.0915.512,192,818
Aug 1, 202416.2016.2216.1316.1715.591,038,829
Jul 31, 202416.0316.1915.9916.1915.611,905,859
Jul 30, 202415.8815.9515.8515.9015.33882,955
Jul 29, 202415.8315.9815.8015.9715.401,539,785
Jul 26, 202415.5415.6915.5315.6715.112,261,081
Jul 25, 202415.2315.3715.2215.3114.764,094,402
Jul 24, 202415.1815.3015.1815.2414.691,078,405
Jul 23, 202415.2515.2715.2215.2614.711,297,063
Jul 22, 202415.1215.1215.0415.1114.571,459,971
Jul 19, 202415.3815.3815.2815.3614.812,727,133
Jul 18, 202415.2515.4615.2415.4114.862,562,962
Jul 17, 202414.9415.1014.9215.0814.542,137,580
Jul 16, 202414.6114.7014.5714.6614.141,039,541
Jul 15, 202414.6614.7214.6014.6614.14892,326
Jul 12, 202414.5014.6114.5014.5814.061,075,293
Jul 11, 202414.4514.5014.3914.4113.892,291,465
Jul 10, 202414.2214.2714.1414.2013.691,544,821
Jul 9, 202414.3314.3614.2514.2913.78832,338
Jul 8, 202414.1414.1814.1014.1713.662,070,759
Jul 5, 202414.3814.4214.3414.3613.85972,772
Jul 4, 202414.3914.4414.3614.4413.921,119,547
Jul 3, 202414.4614.4614.3814.4013.881,308,141
Jul 2, 202414.4714.5214.4014.4713.95976,734
Jul 1, 202414.6714.6814.5914.6614.141,090,606
Jun 28, 202414.8014.8914.7514.8914.361,352,572
Jun 27, 202414.7414.8714.7314.8714.34895,873
Jun 26, 202414.8814.9514.8714.9114.381,463,019
Jun 25, 202414.9915.0614.9715.0214.481,476,610
Jun 24, 202414.9715.0314.8514.8814.351,709,173
Jun 21, 202414.8714.8914.7914.8414.316,032,363
Jun 20, 202414.9514.9814.8514.9414.411,242,362
Jun 19, 202414.9915.0114.9114.9314.401,376,611
Jun 18, 202415.0915.1415.0215.0614.521,042,110
Jun 17, 202415.0515.1415.0415.1314.59787,354
Jun 14, 202415.0715.1515.0615.1314.591,568,383
Jun 13, 202415.0715.1115.0415.0814.541,004,164
Jun 12, 202415.0415.1915.0415.0814.541,651,331
Jun 11, 202414.9815.0814.9115.0814.542,317,049
Jun 7, 202415.2815.2915.2215.2914.74909,218
Jun 6, 202415.3515.3915.2915.3814.831,446,728
Jun 5, 202415.2615.4115.2615.3514.802,282,289
Jun 4, 202415.2015.2615.1915.2414.69849,138
Jun 3, 202415.1715.3615.1715.2614.711,899,791
May 31, 202414.8514.9114.8014.8414.311,907,967
May 30, 202414.6314.6714.5914.6414.12812,803
May 29, 202414.8014.8514.6914.6914.163,430,436
May 28, 202415.0715.0814.8914.9514.421,378,052
May 27, 202415.0315.0814.9015.0714.531,315,773
May 24, 202414.9315.1114.9215.0614.521,434,954
May 23, 202415.2515.2515.1215.2214.681,629,008
May 22, 202415.1015.1515.0615.1214.581,528,954
May 21, 2024 0.19 Dividend
May 21, 202415.0015.1014.9215.1014.562,439,803
May 20, 202415.3815.4115.3115.3914.651,937,267
May 17, 202415.4815.5015.4315.4714.731,974,963
May 16, 202415.5215.5215.3615.5014.762,350,206
May 15, 202415.7815.7915.6215.6714.921,265,069
May 14, 202415.6515.7515.6015.6714.921,621,913
May 13, 202415.6415.6915.6315.6914.941,811,698
May 10, 202415.5315.6715.5215.6014.851,181,697
May 9, 202415.4515.5515.4515.4814.74985,377
May 8, 202415.2915.4515.2915.4514.711,348,625
May 7, 202415.1615.2615.1015.2314.501,002,237
May 6, 202415.1215.2115.0715.1414.421,070,771
May 3, 202415.0215.1615.0015.1214.402,900,374
May 2, 202414.9815.1914.9815.0514.334,033,771
May 1, 202414.0014.4513.9914.4513.763,663,799
Apr 30, 202413.7813.8213.7713.8213.161,117,439
Apr 29, 202413.7213.8213.7213.8113.151,247,659
Apr 26, 202413.7413.7713.6913.7313.071,266,915
Apr 24, 202413.8513.9413.8013.8113.152,002,244
Apr 23, 202414.0114.0914.0014.0413.37757,092
Apr 22, 202413.9214.0913.9214.0713.402,087,047
Apr 19, 202413.7813.8513.6913.7413.081,588,244
Apr 18, 202413.7313.7913.7213.7313.07874,118
Apr 17, 202413.7513.8313.7513.7913.131,279,314
Apr 16, 202413.7813.8913.7313.8713.212,633,844
Apr 15, 202413.7913.8313.7613.8013.14983,338
Apr 12, 202413.8813.9413.8513.8913.22849,210
Apr 11, 202413.8814.0113.8813.9613.291,055,748
Apr 10, 202414.0414.1614.0414.1213.442,019,758
Apr 9, 202413.9013.9413.8513.8913.222,041,489
Apr 8, 202413.9814.0313.9414.0113.341,136,781
Apr 5, 202413.9614.0313.9314.0113.341,363,938
Apr 4, 202414.0514.0613.9814.0313.361,874,084
Apr 3, 202414.3014.3114.1614.1813.501,574,595
Apr 2, 202414.4614.4914.4014.4213.731,832,997
Mar 28, 202414.4114.4814.4114.4413.751,854,836
Mar 27, 202414.0814.1614.0414.1513.471,737,689
Mar 26, 202414.1614.2314.1014.1613.481,050,882
Mar 25, 202414.1714.2514.1614.2013.521,336,309
Mar 22, 202414.0514.1514.0414.1413.462,896,276
Mar 21, 202413.8914.0113.8913.9513.283,679,759
Mar 20, 202414.2414.3013.7613.9713.304,461,115
Mar 19, 202414.3414.4714.3214.4413.75620,798
Mar 18, 202414.3814.4214.3514.4113.721,084,771
Mar 15, 202414.3214.3814.2914.3113.621,602,140
Mar 14, 202414.3714.4114.3014.3913.701,079,981
Mar 13, 202414.3914.4414.3514.4013.711,472,044

Related Tickers

ORA.AX Orora Limited
2.0000
+1.01%
 
MCO.AX Myeco Group Ltd
0.0170
0.00%
 
PGH.AX Pact Group Holdings Ltd
1.1750
+2.17%
 
BERY Berry Global Group, Inc.
68.91
-3.07%
 
SEE Sealed Air Corporation
29.56
-1.66%
 
SON Sonoco Products Company
44.71
-1.11%