Australia markets open in 4 hours 1 minute

Amcor plc (AMC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.45+0.63 (+4.56%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202414.0014.4513.9914.4514.453,663,799
30 Apr 202413.7813.8213.7713.8213.821,117,439
29 Apr 202413.7213.8213.7213.8113.811,247,659
26 Apr 202413.7413.7713.6913.7313.731,266,915
24 Apr 202413.8513.9413.8013.8113.812,002,244
23 Apr 202414.0114.0914.0014.0414.04757,092
22 Apr 202413.9214.0913.9214.0714.072,087,047
19 Apr 202413.7813.8513.6913.7413.741,588,244
18 Apr 202413.7313.7913.7213.7313.73874,118
17 Apr 202413.7513.8313.7513.7913.791,279,314
16 Apr 202413.7813.8913.7313.8713.872,633,844
15 Apr 202413.7913.8313.7613.8013.80983,338
12 Apr 202413.8813.9413.8513.8913.89849,210
11 Apr 202413.8814.0113.8813.9613.961,055,748
10 Apr 202414.0414.1614.0414.1214.122,019,758
09 Apr 202413.9013.9413.8513.8913.892,041,489
08 Apr 202413.9814.0313.9414.0114.011,136,781
05 Apr 202413.9614.0313.9314.0114.011,363,938
04 Apr 202414.0514.0613.9814.0314.031,874,084
03 Apr 202414.3014.3114.1614.1814.181,574,595
02 Apr 202414.4614.4914.4014.4214.421,832,997
28 Mar 202414.4114.4814.4114.4414.441,854,836
27 Mar 202414.0814.1614.0414.1514.151,737,689
26 Mar 202414.1614.2314.1014.1614.161,050,882
25 Mar 202414.1714.2514.1614.2014.201,336,309
22 Mar 202414.0514.1514.0414.1414.142,896,276
21 Mar 202413.8914.0113.8913.9513.953,679,759
20 Mar 202414.2414.3013.7613.9713.974,461,115
19 Mar 202414.3414.4714.3214.4414.44620,798
18 Mar 202414.3814.4214.3514.4114.411,084,771
15 Mar 202414.3214.3814.2914.3114.311,602,140
14 Mar 202414.3714.4114.3014.3914.391,079,981
13 Mar 202414.3914.4414.3514.4014.401,472,044
12 Mar 202414.2814.4414.2614.4214.422,511,849
11 Mar 202414.0714.1814.0614.1414.141,559,824
08 Mar 202414.1614.2314.1514.1514.151,785,390
07 Mar 202414.0714.1214.0014.0614.061,983,252
06 Mar 202414.1014.1614.0714.1514.15951,599
05 Mar 202414.0414.1514.0314.1414.141,804,343
04 Mar 202413.8713.9713.8113.9713.972,485,257
01 Mar 202413.9214.0413.9014.0414.043,641,657
29 Feb 202413.7113.8113.6613.6713.674,273,138
28 Feb 202413.7813.8013.6613.7613.762,852,796
27 Feb 202413.8213.9713.7713.8913.892,862,942
27 Feb 20240.1898 Dividend
26 Feb 202414.1914.2014.0414.1613.971,812,544
23 Feb 202414.1214.1814.0514.1613.971,813,473
22 Feb 202414.0314.1814.0314.1713.982,630,101
21 Feb 202413.8614.0113.8613.9613.772,764,512
20 Feb 202413.8013.8413.7413.8113.62796,253
19 Feb 202413.8213.8713.7613.8013.621,453,855
16 Feb 202413.8613.8813.7213.8213.632,504,841
15 Feb 202413.7613.8413.7213.7913.611,911,807
14 Feb 202413.8013.8613.7113.7813.602,939,457
13 Feb 202414.0514.1314.0014.0913.901,484,675
12 Feb 202413.9814.0413.9013.9813.792,954,732
09 Feb 202414.1514.2413.9914.0113.824,704,640
08 Feb 202414.4014.5014.2714.3814.194,208,097
07 Feb 202414.2715.0114.2314.5214.337,584,736
06 Feb 202414.3014.3614.2314.3214.132,428,991
05 Feb 202414.4314.5414.4314.4814.293,444,051
02 Feb 202414.4014.5214.4014.5214.331,835,365
01 Feb 202414.4114.4914.3314.4214.232,116,286
31 Jan 202414.4114.6014.3214.6014.403,814,846
30 Jan 202414.4214.4814.3914.4414.251,631,898
29 Jan 202414.3814.5814.3614.4814.292,773,663
25 Jan 202414.1614.1813.9914.1013.912,814,688
24 Jan 202414.3714.3814.2114.3314.144,546,380
23 Jan 202414.3814.4214.3214.3414.151,236,725
22 Jan 202414.3714.3814.2814.3414.151,160,670
19 Jan 202414.4314.4514.2614.2714.081,403,497
18 Jan 202414.4514.4914.4014.4214.231,494,343
17 Jan 202414.5414.5514.5114.5314.341,170,096
16 Jan 202414.4814.5114.4314.5014.311,839,977
15 Jan 202414.6114.6214.5614.5614.36152,108
12 Jan 202414.6714.6814.6014.6514.451,878,213
11 Jan 202414.5814.5814.4714.4914.301,064,135
10 Jan 202414.5914.6014.4814.5014.311,196,125
09 Jan 202414.5414.5414.4614.4814.291,151,645
08 Jan 202414.4514.5114.3414.4114.222,143,526
05 Jan 202414.2814.3514.2414.2714.081,888,540
04 Jan 202414.2514.2714.1214.1613.971,041,562
03 Jan 202414.3114.4514.2814.2814.092,351,074
02 Jan 202414.1714.2214.1314.1613.97666,984
29 Dec 202314.2214.2814.1814.2114.02630,386
28 Dec 202314.2114.2714.2014.2714.081,023,420
27 Dec 202314.2514.3514.2114.3114.121,006,273
22 Dec 202314.3014.3414.2114.2314.042,050,307
21 Dec 202314.4514.4514.2814.2814.092,160,268
20 Dec 202314.4914.5314.4614.5214.331,620,581
19 Dec 202314.5414.5614.4714.5114.321,043,606
18 Dec 202314.3314.4714.3114.4714.281,884,962
15 Dec 202314.5514.6114.5214.6114.413,474,123
14 Dec 202314.6014.6514.5614.5614.362,236,643
13 Dec 202314.4514.4914.3914.4414.251,317,715
12 Dec 202314.6014.6014.5114.5714.37917,868
11 Dec 202314.6214.7314.5814.6014.401,624,369
08 Dec 202314.4814.6514.4814.6114.411,599,379
07 Dec 202314.3714.4214.3114.3814.19947,678
06 Dec 202314.2514.4014.2514.4014.211,576,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...