Amcor plc (ASX:AMC)
Australia
· Delayed Price · Currency is AUD 54.15
-0.48 (-0.88%)
Apr 28, 2026, 4:10 PM AEST
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.61 | 54.70 | 54.34 | 54.35 | - | -0.51% | 515,242 |
| Apr 27, 2026 | 54.63 | 54.63 | 54.32 | 54.63 | 54.63 | -0.51% | 497,060 |
| Apr 24, 2026 | 55.47 | 55.62 | 54.71 | 54.91 | 54.91 | -1.40% | 1,527,073 |
| Apr 23, 2026 | 56.20 | 56.24 | 55.50 | 55.69 | 55.69 | -2.86% | 493,237 |
| Apr 22, 2026 | 57.40 | 57.82 | 57.28 | 57.33 | 57.33 | -0.86% | 475,622 |
| Apr 21, 2026 | 58.00 | 58.06 | 57.70 | 57.83 | 57.83 | -0.12% | 372,898 |
| Apr 20, 2026 | 57.64 | 58.24 | 57.58 | 57.90 | 57.90 | 3.32% | 533,616 |
| Apr 17, 2026 | 56.08 | 56.45 | 55.99 | 56.04 | 56.04 | 0.36% | 964,479 |
| Apr 16, 2026 | 56.55 | 56.84 | 55.84 | 55.84 | 55.84 | -2.41% | 855,275 |
| Apr 15, 2026 | 57.55 | 57.91 | 57.22 | 57.22 | 57.22 | 0.74% | 767,078 |
| Apr 14, 2026 | 57.52 | 58.09 | 56.78 | 56.80 | 56.80 | -1.25% | 730,139 |
| Apr 13, 2026 | 58.27 | 58.27 | 57.48 | 57.52 | 57.52 | -1.30% | 470,599 |
| Apr 10, 2026 | 59.08 | 59.18 | 58.25 | 58.28 | 58.28 | -1.95% | 548,982 |
| Apr 9, 2026 | 59.84 | 60.12 | 59.25 | 59.44 | 59.44 | -0.12% | 406,325 |
| Apr 8, 2026 | 58.34 | 59.71 | 57.59 | 59.51 | 59.51 | 3.17% | 1,154,880 |
| Apr 7, 2026 | 58.40 | 58.40 | 57.45 | 57.68 | 57.68 | -1.45% | 570,141 |
| Apr 2, 2026 | 58.58 | 59.55 | 58.53 | 58.53 | 58.53 | 0.76% | 595,973 |
| Apr 1, 2026 | 57.40 | 58.35 | 57.33 | 58.09 | 58.09 | 3.20% | 702,028 |
| Mar 31, 2026 | 55.70 | 56.50 | 55.45 | 56.29 | 56.29 | -0.81% | 651,380 |
| Mar 30, 2026 | 57.02 | 57.02 | 56.21 | 56.75 | 56.75 | -2.26% | 414,428 |
| Mar 27, 2026 | 58.06 | 58.18 | 57.85 | 58.06 | 58.06 | -0.27% | 233,188 |
| Mar 26, 2026 | 58.14 | 58.60 | 58.00 | 58.22 | 58.22 | 1.61% | 391,049 |
| Mar 25, 2026 | 56.28 | 57.74 | 56.06 | 57.30 | 57.30 | 1.36% | 728,322 |
| Mar 24, 2026 | 56.45 | 57.11 | 56.33 | 56.53 | 56.53 | 2.34% | 1,687,510 |
| Mar 23, 2026 | 54.41 | 55.24 | 54.38 | 55.24 | 55.24 | 2.05% | 650,010 |
| Mar 20, 2026 | 54.62 | 54.83 | 54.13 | 54.13 | 54.13 | -3.87% | 877,271 |
| Mar 19, 2026 | 56.69 | 56.80 | 56.25 | 56.31 | 56.31 | -1.97% | 644,880 |
| Mar 18, 2026 | 57.45 | 57.60 | 57.27 | 57.44 | 57.44 | 0.23% | 319,705 |
| Mar 17, 2026 | 57.54 | 57.55 | 57.07 | 57.31 | 57.31 | -1.12% | 322,379 |
| Mar 16, 2026 | 57.94 | 58.15 | 57.89 | 57.96 | 57.96 | 1.76% | 429,618 |
| Mar 13, 2026 | 57.05 | 57.47 | 56.51 | 56.96 | 56.96 | -4.40% | 937,911 |
| Mar 12, 2026 | 59.15 | 59.58 | 59.14 | 59.58 | 59.58 | 0.71% | 927,456 |
| Mar 11, 2026 | 59.41 | 59.47 | 58.95 | 59.16 | 59.16 | -1.04% | 677,754 |
| Mar 10, 2026 | 60.10 | 60.22 | 59.40 | 59.78 | 59.78 | -1.22% | 504,450 |
| Mar 9, 2026 | 61.20 | 61.55 | 60.20 | 60.52 | 60.52 | -2.12% | 779,644 |
| Mar 6, 2026 | 62.49 | 62.49 | 61.32 | 61.83 | 61.83 | -3.72% | 525,704 |
| 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 |