Amcor plc (BVMF:A1CR34)
Brazil
· Delayed Price · Currency is BRL 230.00
-14.25 (-5.83%)
At close: Mar 5, 2026
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 235.50 | 235.50 | 230.00 | 230.00 | 230.00 | -5.83% | 37 |
| Mar 4, 2026 | 244.25 | 244.25 | 244.25 | 244.25 | 244.25 | -7.05% | 1 |
| Mar 3, 2026 | 262.78 | 262.78 | 262.78 | 262.78 | 262.78 | -1.23% | 1 |
| Feb 23, 2026 | 255.06 | 266.06 | 255.06 | 266.06 | 262.78 | 0.03% | 87 |
| Feb 20, 2026 | 256.10 | 265.98 | 256.10 | 265.98 | 262.70 | 3.25% | 74 |
| Feb 19, 2026 | 259.36 | 259.36 | 257.60 | 257.60 | 254.42 | 4.82% | 2 |
| Feb 9, 2026 | 244.25 | 247.50 | 244.25 | 245.75 | 242.72 | 6.85% | 33 |
| Feb 3, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 227.16 | - | 1 |
| Jan 30, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 227.16 | - | 1 |
| Jan 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 227.16 | -1.38% | 9 |
| Jan 26, 2026 | 233.35 | 233.40 | 232.82 | 233.22 | 230.34 | 0.17% | 195 |
| Jan 23, 2026 | 229.31 | 232.82 | 227.47 | 232.82 | 229.95 | 2.46% | 146 |
| Jan 22, 2026 | 224.33 | 227.78 | 224.33 | 227.24 | 224.44 | 2.33% | 125 |
| Jan 21, 2026 | 222.07 | 222.07 | 222.07 | 222.07 | 219.33 | -1.30% | 9 |
| Jan 20, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 222.23 | -2.13% | 1 |
| Jan 13, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 227.06 | -0.09% | - |
| Jan 12, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 227.26 | -1.43% | - |
| Jan 9, 2026 | 232.20 | 233.45 | 232.20 | 233.45 | 230.57 | 0.54% | 2 |
| Jan 8, 2026 | 227.15 | 232.20 | 227.15 | 232.20 | 229.34 | 2.25% | 36 |
| Jan 7, 2026 | 232.00 | 232.25 | 227.00 | 227.10 | 224.30 | -1.48% | 94 |
| Jan 6, 2026 | 227.85 | 230.50 | 227.85 | 230.50 | 227.66 | 1.32% | 70 |
| Jan 5, 2026 | 226.75 | 227.50 | 226.00 | 227.50 | 224.69 | - | 23 |
| Jan 2, 2026 | 227.50 | 228.00 | 227.25 | 227.50 | 224.69 | -2.05% | 6 |
| Dec 30, 2025 | 232.50 | 232.50 | 232.25 | 232.25 | 229.39 | -1.17% | 3 |
| Dec 29, 2025 | 236.00 | 236.00 | 234.50 | 235.00 | 232.10 | 2.93% | 61 |
| Dec 26, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 225.48 | -0.85% | 5 |
| Dec 23, 2025 | 230.25 | 233.85 | 230.25 | 230.25 | 227.41 | -0.15% | 3 |
| Dec 22, 2025 | 233.85 | 233.85 | 230.60 | 230.60 | 227.76 | -0.39% | 1 |
| Dec 19, 2025 | 229.25 | 231.50 | 229.25 | 231.50 | 228.65 | 0.81% | 70 |
| Dec 17, 2025 | 233.50 | 233.50 | 229.65 | 229.65 | 226.82 | 2.07% | 82 |
| Dec 16, 2025 | 225.80 | 226.20 | 225.00 | 225.00 | 222.23 | 1.76% | 133 |
| Dec 15, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 218.37 | 0.05% | 2 |
| Dec 9, 2025 | 221.75 | 221.75 | 221.00 | 221.00 | 218.27 | -1.95% | 51 |
| Dec 8, 2025 | 225.40 | 225.40 | 225.30 | 225.40 | 222.62 | - | - |
| Dec 5, 2025 | 220.90 | 227.70 | 220.90 | 225.40 | 222.62 | 2.04% | 3 |
| Dec 4, 2025 | 223.00 | 223.00 | 220.90 | 220.90 | 218.18 | -1.38% | 203 |
| Dec 3, 2025 | 225.25 | 225.25 | 224.00 | 224.00 | 221.24 | 0.11% | 280 |
| Dec 2, 2025 | 224.40 | 225.50 | 221.75 | 223.75 | 220.99 | -2.06% | 80 |
| Dec 1, 2025 | 228.60 | 228.60 | 228.45 | 228.45 | 225.63 | -0.67% | - |
| Nov 28, 2025 | 234.00 | 234.00 | 226.20 | 230.00 | 227.16 | -3.87% | 308 |
| Nov 27, 2025 | 230.00 | 249.15 | 230.00 | 239.25 | 236.30 | 1.38% | 243 |
| Nov 26, 2025 | 227.80 | 237.50 | 227.80 | 236.00 | 229.66 | 12.43% | 120 |
| Nov 25, 2025 | 228.30 | 234.75 | 209.90 | 209.90 | 204.26 | -8.44% | 125 |
| Nov 24, 2025 | 228.45 | 229.50 | 228.45 | 229.25 | 223.09 | -0.07% | 7 |
| Nov 21, 2025 | 224.10 | 229.80 | 224.10 | 229.40 | 223.24 | 2.37% | 5 |
| Nov 19, 2025 | 225.65 | 225.65 | 224.10 | 224.10 | 218.08 | -0.18% | 4 |
| Nov 18, 2025 | 225.45 | 225.45 | 223.50 | 224.50 | 218.47 | -0.42% | 7 |
| Nov 17, 2025 | 223.60 | 225.45 | 223.60 | 225.45 | 219.39 | 0.13% | 85 |
| Nov 14, 2025 | 229.40 | 229.40 | 223.50 | 225.15 | 219.10 | -1.85% | 79 |
| Nov 13, 2025 | 231.20 | 231.20 | 227.80 | 229.40 | 223.24 | 3.33% | 147 |
| Nov 12, 2025 | 225.25 | 225.25 | 222.00 | 222.00 | 216.04 | -0.45% | 62 |
| Nov 11, 2025 | 224.00 | 224.20 | 223.00 | 223.00 | 217.01 | -0.27% | 3 |
| Nov 10, 2025 | 222.05 | 223.60 | 222.05 | 223.60 | 217.59 | 1.45% | 3 |
| Nov 7, 2025 | 219.80 | 220.40 | 219.80 | 220.40 | 214.48 | - | 220 |
| Nov 6, 2025 | 220.40 | 227.85 | 218.00 | 220.40 | 214.48 | 2.51% | 160 |
| Nov 5, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 209.22 | 0.28% | 24 |
| Nov 4, 2025 | 210.60 | 214.40 | 208.65 | 214.40 | 208.64 | 1.80% | 169 |
| Nov 3, 2025 | 211.65 | 211.65 | 210.00 | 210.60 | 204.94 | -0.66% | 159 |
| Oct 31, 2025 | 213.15 | 213.15 | 211.00 | 212.00 | 206.31 | 0.47% | 70 |
| Oct 30, 2025 | 217.00 | 217.00 | 211.00 | 211.00 | 205.33 | -0.57% | 122 |
| Oct 29, 2025 | 219.40 | 219.40 | 212.20 | 212.20 | 206.50 | -5.52% | 264 |
| Oct 28, 2025 | 223.50 | 224.60 | 223.50 | 224.60 | 218.57 | 1.45% | 201 |
| Oct 27, 2025 | 219.20 | 221.40 | 219.20 | 221.40 | 215.45 | 1.00% | - |
| Oct 24, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 213.31 | -0.18% | - |
| Oct 23, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 213.70 | 0.27% | - |
| Oct 21, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 213.12 | 0.57% | - |
| Oct 20, 2025 | 220.40 | 220.40 | 217.75 | 217.75 | 211.90 | -0.66% | 61 |
| Oct 17, 2025 | 219.75 | 219.75 | 219.20 | 219.20 | 213.31 | -1.35% | 260 |
| Oct 16, 2025 | 220.80 | 222.20 | 220.80 | 222.20 | 216.23 | 1.18% | 82 |
| Oct 15, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 213.70 | -0.72% | - |
| Oct 14, 2025 | 220.00 | 222.50 | 220.00 | 221.20 | 215.26 | 1.70% | 351 |
| Oct 13, 2025 | 219.50 | 222.80 | 217.50 | 217.50 | 211.66 | -1.14% | 172 |
| Oct 10, 2025 | 220.00 | 220.00 | 216.60 | 220.00 | 214.09 | 4.27% | 247 |
| Oct 9, 2025 | 211.60 | 212.20 | 210.35 | 211.00 | 205.33 | -1.59% | 72 |
| Oct 8, 2025 | 214.90 | 214.90 | 213.00 | 214.40 | 208.64 | 0.78% | 141 |
| Oct 7, 2025 | 214.80 | 214.80 | 212.75 | 212.75 | 207.04 | -1.05% | 7 |
| Oct 6, 2025 | 216.20 | 216.20 | 215.00 | 215.00 | 209.22 | -1.74% | 72 |
| Oct 3, 2025 | 219.50 | 220.60 | 218.80 | 218.80 | 212.92 | 0.92% | 242 |
| Oct 1, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 210.98 | 0.93% | 10 |
| Sep 29, 2025 | 210.85 | 214.80 | 210.85 | 214.80 | 209.03 | -0.19% | - |
| Sep 26, 2025 | 215.15 | 215.20 | 215.15 | 215.20 | 209.42 | 0.37% | - |
| Sep 25, 2025 | 214.40 | 214.40 | 214.40 | 214.40 | 208.64 | 0.19% | - |
| Sep 24, 2025 | 213.75 | 215.40 | 213.75 | 214.00 | 208.25 | - | 3 |
| Sep 23, 2025 | 219.00 | 219.00 | 214.00 | 214.00 | 208.25 | -3.86% | 23 |
| Sep 22, 2025 | 223.05 | 223.05 | 219.80 | 222.60 | 216.62 | 0.82% | 1 |
| Sep 19, 2025 | 224.45 | 224.45 | 220.80 | 220.80 | 214.87 | 1.01% | 1 |
| Sep 15, 2025 | 222.65 | 222.65 | 218.60 | 218.60 | 212.73 | -1.80% | 3 |
| Sep 12, 2025 | 222.50 | 222.60 | 222.50 | 222.60 | 216.62 | -0.98% | - |
| Sep 11, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 218.76 | 1.58% | 8 |
| Sep 10, 2025 | 221.65 | 222.40 | 221.30 | 221.30 | 215.36 | -0.34% | 69 |
| Sep 9, 2025 | 224.40 | 224.40 | 222.05 | 222.05 | 216.09 | -0.09% | 53 |
| Sep 8, 2025 | 224.20 | 224.20 | 222.25 | 222.25 | 216.28 | -0.56% | 99 |
| Sep 5, 2025 | 224.00 | 225.10 | 222.75 | 223.50 | 217.50 | -2.76% | 156 |