Amcor plc (ASX:AMC)
Australia
· Delayed Price · Currency is AUD 12.60
-0.14 (-1.10%)
At close: Dec 5, 2025
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.60 | 12.62 | 12.51 | 12.60 | 12.60 | -1.10% | 1,286,468 |
| Dec 4, 2025 | 12.75 | 12.85 | 12.73 | 12.74 | 12.74 | 0.08% | 1,294,020 |
| Dec 3, 2025 | 12.88 | 12.88 | 12.72 | 12.73 | 12.73 | -1.93% | 2,298,280 |
| Dec 2, 2025 | 12.90 | 13.03 | 12.88 | 12.98 | 12.98 | - | 1,619,769 |
| Dec 1, 2025 | 13.08 | 13.14 | 12.98 | 12.98 | 12.98 | -0.84% | 1,543,625 |
| Nov 28, 2025 | 12.96 | 13.14 | 12.96 | 13.09 | 13.09 | 1.00% | 2,106,926 |
| Nov 27, 2025 | 13.07 | 13.08 | 12.96 | 12.96 | 12.96 | -1.14% | 1,832,999 |
| Nov 26, 2025 | 13.20 | 13.21 | 13.11 | 13.11 | 12.91 | 0.54% | 6,128,194 |
| Nov 25, 2025 | 13.15 | 13.17 | 13.02 | 13.04 | 12.84 | -0.69% | 3,605,898 |
| Nov 24, 2025 | 13.14 | 13.22 | 13.13 | 13.13 | 12.93 | 0.92% | 2,058,543 |
| Nov 21, 2025 | 13.04 | 13.06 | 12.98 | 13.01 | 12.81 | -0.15% | 2,461,620 |
| Nov 20, 2025 | 13.15 | 13.16 | 12.99 | 13.03 | 12.83 | - | 3,058,657 |
| Nov 19, 2025 | 13.07 | 13.07 | 12.96 | 13.03 | 12.83 | 0.23% | 2,841,144 |
| Nov 18, 2025 | 13.08 | 13.09 | 12.98 | 13.00 | 12.80 | -0.46% | 7,051,216 |
| Nov 17, 2025 | 13.05 | 13.08 | 13.01 | 13.06 | 12.86 | -0.91% | 2,243,837 |
| Nov 14, 2025 | 13.15 | 13.23 | 13.13 | 13.18 | 12.98 | 1.00% | 2,479,908 |
| Nov 13, 2025 | 12.95 | 13.22 | 12.88 | 13.05 | 12.85 | 0.23% | 8,742,460 |
| Nov 12, 2025 | 13.03 | 13.16 | 13.01 | 13.02 | 12.82 | 0.62% | 3,148,169 |
| Nov 11, 2025 | 12.96 | 13.00 | 12.91 | 12.94 | 12.74 | 0.15% | 2,824,181 |
| Nov 10, 2025 | 12.86 | 12.98 | 12.83 | 12.92 | 12.73 | 1.10% | 3,160,075 |
| Nov 7, 2025 | 12.84 | 12.99 | 12.76 | 12.78 | 12.59 | - | 4,841,300 |
| Nov 6, 2025 | 12.66 | 12.97 | 12.63 | 12.78 | 12.59 | 5.01% | 4,549,814 |
| Nov 5, 2025 | 12.17 | 12.22 | 12.12 | 12.17 | 11.99 | 1.25% | 3,709,645 |
| Nov 4, 2025 | 12.06 | 12.15 | 12.02 | 12.02 | 11.84 | -0.41% | 2,664,329 |
| Nov 3, 2025 | 12.10 | 12.12 | 11.97 | 12.07 | 11.89 | -0.17% | 2,948,599 |
| Oct 31, 2025 | 12.11 | 12.25 | 12.07 | 12.09 | 11.91 | -0.58% | 4,325,127 |
| Oct 30, 2025 | 12.25 | 12.25 | 12.05 | 12.16 | 11.98 | -3.87% | 6,666,045 |
| Oct 29, 2025 | 12.60 | 12.67 | 12.58 | 12.65 | 12.46 | 0.32% | 2,769,728 |
| Oct 28, 2025 | 12.60 | 12.64 | 12.57 | 12.61 | 12.42 | 0.24% | 2,542,091 |
| Oct 27, 2025 | 12.57 | 12.58 | 12.48 | 12.58 | 12.39 | -0.32% | 3,256,736 |
| Oct 24, 2025 | 12.62 | 12.68 | 12.59 | 12.62 | 12.43 | 0.32% | 1,939,729 |
| Oct 23, 2025 | 12.54 | 12.60 | 12.49 | 12.58 | 12.39 | 0.56% | 1,714,829 |
| Oct 22, 2025 | 12.52 | 12.57 | 12.49 | 12.51 | 12.32 | 0.32% | 1,406,480 |
| Oct 21, 2025 | 12.51 | 12.51 | 12.37 | 12.47 | 12.28 | -0.24% | 2,267,460 |
| Oct 20, 2025 | 12.58 | 12.58 | 12.46 | 12.50 | 12.31 | -0.56% | 1,882,212 |
| Oct 17, 2025 | 12.58 | 12.67 | 12.51 | 12.57 | 12.38 | 1.13% | 4,725,183 |
| Oct 16, 2025 | 12.45 | 12.49 | 12.35 | 12.43 | 12.24 | -0.56% | 2,552,118 |
| Oct 15, 2025 | 12.45 | 12.56 | 12.44 | 12.50 | 12.31 | 1.79% | 2,194,465 |
| Oct 14, 2025 | 12.26 | 12.31 | 12.18 | 12.28 | 12.09 | -1.05% | 3,750,085 |
| Oct 13, 2025 | 12.28 | 12.43 | 12.23 | 12.41 | 12.22 | -0.56% | 5,936,052 |
| Oct 10, 2025 | 12.02 | 12.62 | 12.02 | 12.48 | 12.29 | 3.14% | 6,592,539 |
| Oct 9, 2025 | 12.15 | 12.20 | 12.10 | 12.10 | 11.92 | -0.74% | 1,811,588 |
| Oct 8, 2025 | 12.17 | 12.20 | 12.10 | 12.19 | 12.01 | 0.41% | 2,192,303 |
| Oct 7, 2025 | 12.30 | 12.30 | 12.12 | 12.14 | 11.96 | -1.62% | 3,923,492 |
| Oct 6, 2025 | 12.47 | 12.47 | 12.34 | 12.34 | 12.15 | -0.72% | 2,666,802 |
| Oct 3, 2025 | 12.45 | 12.52 | 12.43 | 12.43 | 12.24 | 0.32% | 4,695,869 |
| Oct 2, 2025 | 12.37 | 12.40 | 12.28 | 12.39 | 12.20 | 0.65% | 3,502,956 |
| Oct 1, 2025 | 12.33 | 12.40 | 12.31 | 12.31 | 12.12 | 0.16% | 1,756,805 |
| Sep 30, 2025 | 12.30 | 12.41 | 12.29 | 12.29 | 12.10 | 0.08% | 2,868,498 |
| Sep 29, 2025 | 12.26 | 12.30 | 12.23 | 12.28 | 12.09 | 1.15% | 2,465,533 |
| Sep 26, 2025 | 12.19 | 12.22 | 12.13 | 12.14 | 11.96 | 0.08% | 2,951,766 |
| Sep 25, 2025 | 12.14 | 12.18 | 12.09 | 12.13 | 11.95 | -0.08% | 3,269,102 |
| Sep 24, 2025 | 12.29 | 12.29 | 12.14 | 12.14 | 11.96 | -2.88% | 7,118,259 |
| Sep 23, 2025 | 12.55 | 12.59 | 12.50 | 12.50 | 12.31 | -0.64% | 3,734,799 |
| Sep 22, 2025 | 12.52 | 12.61 | 12.52 | 12.58 | 12.39 | -0.32% | 1,573,553 |
| Sep 19, 2025 | 12.57 | 12.67 | 12.57 | 12.62 | 12.43 | 1.28% | 4,700,299 |
| Sep 18, 2025 | 12.44 | 12.48 | 12.38 | 12.46 | 12.27 | -0.32% | 3,568,980 |
| Sep 17, 2025 | 12.50 | 12.52 | 12.45 | 12.50 | 12.31 | 0.16% | 3,858,330 |
| Sep 16, 2025 | 12.46 | 12.49 | 12.43 | 12.48 | 12.29 | -0.16% | 3,736,106 |
| Sep 15, 2025 | 12.50 | 12.52 | 12.45 | 12.50 | 12.31 | -0.24% | 1,689,941 |
| Sep 12, 2025 | 12.49 | 12.58 | 12.47 | 12.53 | 12.34 | 0.56% | 1,908,524 |
| Sep 11, 2025 | 12.44 | 12.49 | 12.40 | 12.46 | 12.27 | 0.40% | 2,064,105 |
| Sep 10, 2025 | 12.48 | 12.51 | 12.38 | 12.41 | 12.22 | 0.08% | 2,183,339 |
| Sep 9, 2025 | 12.49 | 12.51 | 12.36 | 12.40 | 12.21 | -1.59% | 7,748,924 |
| Sep 8, 2025 | 12.64 | 12.64 | 12.59 | 12.60 | 12.41 | 0.40% | 5,983,509 |
| Sep 5, 2025 | 12.63 | 12.65 | 12.55 | 12.55 | 12.36 | -0.24% | 3,690,552 |
| Sep 4, 2025 | 12.60 | 12.63 | 12.50 | 12.58 | 12.39 | -1.56% | 5,754,889 |
| Sep 3, 2025 | 13.05 | 13.05 | 12.78 | 12.78 | 12.39 | -2.89% | 5,756,433 |
| Sep 2, 2025 | 13.12 | 13.23 | 13.12 | 13.16 | 12.76 | 0.38% | 4,071,102 |
| Sep 1, 2025 | 13.20 | 13.22 | 13.07 | 13.11 | 12.71 | -0.23% | 2,839,217 |
| Aug 29, 2025 | 13.10 | 13.15 | 13.05 | 13.14 | 12.74 | 0.61% | 3,481,044 |
| Aug 28, 2025 | 13.09 | 13.12 | 13.06 | 13.06 | 12.67 | 0.08% | 2,257,258 |
| Aug 27, 2025 | 13.04 | 13.07 | 12.99 | 13.05 | 12.66 | 0.08% | 3,671,568 |
| Aug 26, 2025 | 13.20 | 13.23 | 13.04 | 13.04 | 12.65 | -1.73% | 5,652,540 |
| Aug 25, 2025 | 13.34 | 13.37 | 13.20 | 13.27 | 12.87 | -0.45% | 8,654,311 |
| Aug 22, 2025 | 13.45 | 13.49 | 13.33 | 13.33 | 12.93 | 0.53% | 9,259,458 |
| Aug 21, 2025 | 13.39 | 13.44 | 13.26 | 13.26 | 12.86 | -0.53% | 4,894,089 |
| Aug 20, 2025 | 13.25 | 13.38 | 13.18 | 13.33 | 12.93 | 2.07% | 9,147,211 |
| Aug 19, 2025 | 13.15 | 13.17 | 13.05 | 13.06 | 12.67 | -0.99% | 6,064,478 |
| Aug 18, 2025 | 13.51 | 13.59 | 13.16 | 13.19 | 12.79 | -3.01% | 9,599,778 |
| Aug 15, 2025 | 13.67 | 13.68 | 13.21 | 13.60 | 13.19 | -9.69% | 18,673,420 |
| Aug 14, 2025 | 15.15 | 15.28 | 15.06 | 15.06 | 14.61 | 1.01% | 9,622,487 |
| Aug 13, 2025 | 14.91 | 15.01 | 14.91 | 14.91 | 14.46 | 0.47% | 2,965,421 |
| Aug 12, 2025 | 14.82 | 14.85 | 14.77 | 14.84 | 14.39 | -0.34% | 4,585,220 |
| Aug 11, 2025 | 14.80 | 14.91 | 14.77 | 14.89 | 14.44 | 1.02% | 2,023,074 |
| Aug 8, 2025 | 14.64 | 14.81 | 14.64 | 14.74 | 14.30 | 2.01% | 3,175,337 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.39 | 14.45 | 14.01 | -0.69% | 2,849,453 |
| Aug 6, 2025 | 14.57 | 14.57 | 14.45 | 14.55 | 14.11 | 0.07% | 2,165,730 |
| Aug 5, 2025 | 14.63 | 14.66 | 14.52 | 14.54 | 14.10 | 0.62% | 1,904,387 |
| Aug 4, 2025 | 14.49 | 14.55 | 14.41 | 14.45 | 14.01 | -1.30% | 2,984,161 |
| Aug 1, 2025 | 14.56 | 14.65 | 14.48 | 14.64 | 14.20 | -0.75% | 3,261,550 |
| Jul 31, 2025 | 14.85 | 14.86 | 14.71 | 14.75 | 14.30 | -1.07% | 2,186,621 |
| Jul 30, 2025 | 14.84 | 14.93 | 14.77 | 14.91 | 14.46 | 1.15% | 2,297,525 |
| Jul 29, 2025 | 14.85 | 14.85 | 14.71 | 14.74 | 14.30 | -1.07% | 2,642,586 |
| Jul 28, 2025 | 14.85 | 14.91 | 14.85 | 14.90 | 14.45 | 0.27% | 1,214,562 |
| Jul 25, 2025 | 14.84 | 14.92 | 14.78 | 14.86 | 14.41 | -0.07% | 2,239,138 |
| Jul 24, 2025 | 14.92 | 14.93 | 14.84 | 14.87 | 14.42 | -0.40% | 4,700,068 |
| Jul 23, 2025 | 14.76 | 14.93 | 14.76 | 14.93 | 14.48 | 2.54% | 3,760,349 |
| Jul 22, 2025 | 14.55 | 14.58 | 14.47 | 14.56 | 14.12 | -0.07% | 2,634,396 |
| Jul 21, 2025 | 14.66 | 14.67 | 14.51 | 14.57 | 14.13 | -1.35% | 1,959,323 |