Amcor plc (ASX:AMC)
Australia
· Delayed Price · Currency is AUD 61.83
-2.39 (-3.72%)
At close: Mar 6, 2026
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.49 | 62.49 | 61.32 | 61.89 | - | -3.64% | 175,476 |
| Mar 5, 2026 | 65.02 | 65.24 | 64.22 | 64.22 | 64.22 | -3.52% | 672,686 |
| Mar 4, 2026 | 66.93 | 67.00 | 66.39 | 66.56 | 66.56 | -0.33% | 552,403 |
| Mar 3, 2026 | 68.00 | 68.09 | 66.67 | 66.78 | 66.78 | -1.94% | 455,878 |
| Mar 2, 2026 | 67.84 | 68.45 | 67.82 | 68.10 | 68.10 | 0.38% | 238,174 |
| Feb 27, 2026 | 68.00 | 68.10 | 67.65 | 67.84 | 67.84 | -0.62% | 428,334 |
| Feb 26, 2026 | 68.41 | 68.65 | 68.03 | 68.26 | 68.26 | -2.33% | 555,765 |
| Feb 25, 2026 | 70.01 | 70.40 | 69.57 | 69.89 | 69.89 | -0.99% | 595,170 |
| Feb 24, 2026 | 70.70 | 71.08 | 70.38 | 70.59 | 70.59 | -0.35% | 866,271 |
| Feb 23, 2026 | 70.81 | 71.10 | 70.64 | 70.84 | 69.91 | 0.06% | 262,373 |
| Feb 20, 2026 | 70.48 | 70.84 | 70.27 | 70.80 | 69.87 | -0.07% | 462,995 |
| Feb 19, 2026 | 71.07 | 71.07 | 70.56 | 70.85 | 69.92 | 1.24% | 607,665 |
| Feb 18, 2026 | 70.30 | 70.39 | 69.91 | 69.98 | 69.06 | -0.72% | 509,806 |
| Feb 17, 2026 | 70.80 | 70.98 | 70.33 | 70.49 | 69.56 | -0.38% | 445,199 |
| Feb 16, 2026 | 70.60 | 71.04 | 70.51 | 70.76 | 69.83 | 1.00% | 452,595 |
| Feb 13, 2026 | 69.55 | 70.24 | 69.55 | 70.06 | 69.14 | 0.30% | 554,761 |
| Feb 12, 2026 | 69.85 | 70.32 | 69.51 | 69.85 | 68.93 | 2.48% | 1,063,739 |
| Feb 11, 2026 | 68.39 | 68.77 | 67.96 | 68.16 | 67.27 | -0.35% | 337,810 |
| Feb 10, 2026 | 68.71 | 68.95 | 68.28 | 68.40 | 67.50 | -0.80% | 684,723 |
| Feb 9, 2026 | 68.05 | 68.95 | 67.77 | 68.95 | 68.04 | 0.19% | 1,193,234 |
| Feb 6, 2026 | 68.92 | 69.18 | 68.16 | 68.82 | 67.92 | -1.19% | 1,542,395 |
| Feb 5, 2026 | 69.29 | 69.89 | 68.19 | 69.65 | 68.74 | 6.65% | 1,484,515 |
| Feb 4, 2026 | 63.40 | 66.69 | 63.23 | 65.31 | 64.45 | 3.54% | 968,412 |
| Feb 3, 2026 | 63.60 | 63.98 | 63.08 | 63.08 | 62.25 | -0.63% | 676,207 |
| Feb 2, 2026 | 63.10 | 64.09 | 63.10 | 63.48 | 62.65 | 1.58% | 432,774 |
| Jan 30, 2026 | 62.93 | 63.19 | 62.40 | 62.49 | 61.67 | -0.68% | 387,899 |
| Jan 29, 2026 | 63.45 | 63.45 | 62.72 | 62.92 | 62.09 | -1.47% | 542,088 |
| Jan 28, 2026 | 64.50 | 64.56 | 63.63 | 63.86 | 63.02 | -1.24% | 473,822 |
| Jan 27, 2026 | 64.65 | 65.21 | 64.33 | 64.66 | 63.81 | 3.06% | 407,290 |
| Jan 23, 2026 | 62.50 | 63.63 | 62.36 | 62.74 | 61.92 | 0.63% | 470,867 |
| Jan 22, 2026 | 62.90 | 63.58 | 62.34 | 62.35 | 61.53 | 0.55% | 368,138 |
| Jan 21, 2026 | 61.20 | 61.20 | 61.20 | 62.01 | 61.20 | -2.74% | - |
| Jan 20, 2026 | 62.92 | 62.92 | 62.92 | 63.76 | 62.92 | -0.53% | - |
| Jan 19, 2026 | 63.26 | 63.26 | 63.26 | 64.10 | 63.26 | -3.22% | - |
| Jan 16, 2026 | 65.36 | 65.36 | 65.36 | 66.23 | 65.36 | -0.06% | - |
| Jan 15, 2026 | 65.40 | 65.40 | 65.40 | 66.27 | 65.40 | 2.17% | - |
| Jan 14, 2026 | 64.01 | 64.01 | 64.01 | 64.86 | 64.01 | 1.19% | - |
| Jan 13, 2026 | 63.26 | 63.26 | 63.26 | 64.10 | 63.26 | -1.00% | - |
| Jan 12, 2026 | 64.80 | 64.95 | 64.30 | 64.75 | 63.90 | 0.70% | 292,304 |
| Jan 9, 2026 | 64.25 | 64.75 | 64.15 | 64.30 | 63.46 | 2.31% | 510,488 |
| Jan 8, 2026 | 62.50 | 62.85 | 62.40 | 62.85 | 62.02 | -0.71% | 253,212 |
| Jan 7, 2026 | 63.00 | 63.45 | 62.90 | 63.30 | 62.47 | 1.44% | 457,949 |
| Jan 6, 2026 | 62.75 | 62.85 | 62.25 | 62.40 | 61.58 | -0.79% | 303,637 |
| Jan 5, 2026 | 62.75 | 63.10 | 62.70 | 62.90 | 62.07 | 0.40% | 186,465 |
| Jan 2, 2026 | 62.55 | 63.03 | 62.50 | 62.65 | 61.83 | -0.16% | 147,815 |
| Dec 31, 2025 | 62.95 | 63.05 | 62.65 | 62.75 | 61.93 | -0.32% | 214,103 |
| Dec 30, 2025 | 62.65 | 63.25 | 62.65 | 62.95 | 62.12 | 1.53% | 230,999 |
| Dec 29, 2025 | 62.40 | 62.45 | 61.90 | 62.00 | 61.19 | -0.16% | 298,843 |
| Dec 24, 2025 | 62.15 | 62.25 | 61.80 | 62.10 | 61.28 | -1.19% | 405,894 |
| Dec 23, 2025 | 62.75 | 62.95 | 62.35 | 62.85 | 62.02 | 0.08% | 440,161 |
| Dec 22, 2025 | 62.75 | 63.30 | 62.65 | 62.80 | 61.98 | -1.34% | 337,265 |
| Dec 19, 2025 | 63.45 | 63.75 | 63.40 | 63.65 | 62.81 | 0.39% | 1,798,297 |
| Dec 18, 2025 | 63.05 | 63.55 | 63.05 | 63.40 | 62.57 | 0.56% | 388,088 |
| Dec 17, 2025 | 63.05 | 63.18 | 62.83 | 63.05 | 62.22 | 0.40% | 375,202 |
| Dec 16, 2025 | 62.75 | 62.95 | 62.40 | 62.80 | 61.98 | 0.64% | 1,135,177 |
| Dec 15, 2025 | 62.20 | 62.90 | 62.15 | 62.40 | 61.58 | -0.16% | 456,360 |
| Dec 12, 2025 | 62.10 | 62.73 | 62.10 | 62.50 | 61.68 | 1.87% | 368,080 |
| Dec 11, 2025 | 62.10 | 62.10 | 61.35 | 61.35 | 60.54 | 0.25% | 546,178 |
| Dec 10, 2025 | 61.55 | 61.70 | 61.05 | 61.20 | 60.40 | -1.69% | 497,021 |
| Dec 9, 2025 | 62.40 | 62.40 | 62.00 | 62.25 | 61.43 | -0.95% | 513,429 |
| Dec 8, 2025 | 62.95 | 63.00 | 62.55 | 62.85 | 62.02 | -0.24% | 356,429 |
| Dec 5, 2025 | 63.00 | 63.10 | 62.55 | 63.00 | 62.17 | -1.10% | 257,293 |
| Dec 4, 2025 | 63.75 | 64.25 | 63.65 | 63.70 | 62.86 | 0.08% | 258,804 |
| Dec 3, 2025 | 64.40 | 64.40 | 63.60 | 63.65 | 62.81 | -1.93% | 459,656 |
| Dec 2, 2025 | 64.50 | 65.15 | 64.40 | 64.90 | 64.05 | - | 323,953 |
| Dec 1, 2025 | 65.40 | 65.70 | 64.90 | 64.90 | 64.05 | -0.84% | 308,725 |
| Nov 28, 2025 | 64.80 | 65.70 | 64.80 | 65.45 | 64.59 | 1.00% | 421,385 |
| Nov 27, 2025 | 65.35 | 65.40 | 64.80 | 64.80 | 63.95 | -1.14% | 366,599 |
| Nov 26, 2025 | 66.00 | 66.05 | 65.55 | 65.55 | 63.71 | 0.54% | 1,225,638 |
| Nov 25, 2025 | 65.75 | 65.85 | 65.10 | 65.20 | 63.37 | -0.69% | 721,179 |
| Nov 24, 2025 | 65.70 | 66.10 | 65.65 | 65.65 | 63.81 | 0.92% | 411,708 |
| Nov 21, 2025 | 65.20 | 65.30 | 64.90 | 65.05 | 63.23 | -0.15% | 492,324 |
| Nov 20, 2025 | 65.75 | 65.80 | 64.95 | 65.15 | 63.32 | - | 611,731 |
| Nov 19, 2025 | 65.35 | 65.35 | 64.80 | 65.15 | 63.32 | 0.23% | 568,228 |
| Nov 18, 2025 | 65.40 | 65.45 | 64.90 | 65.00 | 63.18 | -0.46% | 1,410,243 |
| Nov 17, 2025 | 65.25 | 65.38 | 65.05 | 65.30 | 63.47 | -0.91% | 448,767 |
| Nov 14, 2025 | 65.75 | 66.13 | 65.65 | 65.90 | 64.05 | 1.00% | 495,981 |
| Nov 13, 2025 | 64.75 | 66.10 | 64.40 | 65.25 | 63.42 | 0.23% | 1,748,492 |
| Nov 12, 2025 | 65.15 | 65.80 | 65.05 | 65.10 | 63.28 | 0.62% | 629,633 |
| Nov 11, 2025 | 64.80 | 65.00 | 64.55 | 64.70 | 62.89 | 0.15% | 564,836 |
| Nov 10, 2025 | 64.30 | 64.88 | 64.15 | 64.60 | 62.79 | 1.10% | 632,015 |
| Nov 7, 2025 | 64.20 | 64.95 | 63.80 | 63.90 | 62.11 | - | 968,260 |
| Nov 6, 2025 | 63.30 | 64.85 | 63.15 | 63.90 | 62.11 | 5.01% | 909,962 |
| Nov 5, 2025 | 60.85 | 61.10 | 60.60 | 60.85 | 59.15 | 1.25% | 741,929 |
| Nov 4, 2025 | 60.30 | 60.75 | 60.10 | 60.10 | 58.42 | -0.41% | 532,865 |
| Nov 3, 2025 | 60.50 | 60.60 | 59.85 | 60.35 | 58.66 | -0.17% | 589,719 |
| Oct 31, 2025 | 60.55 | 61.23 | 60.35 | 60.45 | 58.76 | -0.58% | 865,025 |
| Oct 30, 2025 | 61.25 | 61.25 | 60.25 | 60.80 | 59.10 | -3.87% | 1,333,209 |
| Oct 29, 2025 | 63.00 | 63.33 | 62.90 | 63.25 | 61.48 | 0.32% | 553,945 |
| Oct 28, 2025 | 63.00 | 63.20 | 62.85 | 63.05 | 61.28 | 0.24% | 508,418 |
| Oct 27, 2025 | 62.85 | 62.90 | 62.40 | 62.90 | 61.14 | -0.32% | 651,347 |
| Oct 24, 2025 | 63.10 | 63.40 | 62.95 | 63.10 | 61.33 | 0.32% | 387,945 |
| Oct 23, 2025 | 62.70 | 63.00 | 62.45 | 62.90 | 61.14 | 0.56% | 342,965 |
| Oct 22, 2025 | 62.60 | 62.85 | 62.45 | 62.55 | 60.80 | 0.32% | 281,296 |
| Oct 21, 2025 | 62.55 | 62.55 | 61.85 | 62.35 | 60.60 | -0.24% | 453,492 |
| Oct 20, 2025 | 62.90 | 62.90 | 62.30 | 62.50 | 60.75 | -0.56% | 376,442 |
| Oct 17, 2025 | 62.90 | 63.35 | 62.55 | 62.85 | 61.09 | 1.13% | 945,036 |
| Oct 16, 2025 | 62.25 | 62.45 | 61.73 | 62.15 | 60.41 | -0.56% | 510,423 |
| Oct 15, 2025 | 62.25 | 62.80 | 62.20 | 62.50 | 60.75 | 1.79% | 438,893 |
| Oct 14, 2025 | 61.30 | 61.55 | 60.90 | 61.40 | 59.68 | -1.05% | 750,017 |