Amcor plc (BVMF:A1CR34)
Brazil
· Delayed Price · Currency is BRL 45.08
+0.90 (2.04%)
At close: Dec 5, 2025
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.18 | 45.54 | 44.18 | 45.08 | 45.08 | 2.04% | 18 |
| Dec 4, 2025 | 44.60 | 44.60 | 44.18 | 44.18 | 44.18 | -1.38% | 1,015 |
| Dec 3, 2025 | 45.05 | 45.05 | 44.80 | 44.80 | 44.80 | 0.11% | 1,402 |
| Dec 2, 2025 | 44.88 | 45.10 | 44.35 | 44.75 | 44.75 | -2.06% | 402 |
| Dec 1, 2025 | 45.72 | 45.72 | 45.69 | 45.69 | 45.69 | -0.67% | 3 |
| Nov 28, 2025 | 46.80 | 46.80 | 45.24 | 46.00 | 46.00 | -3.87% | 1,541 |
| Nov 27, 2025 | 46.00 | 49.83 | 46.00 | 47.85 | 47.85 | 1.38% | 1,215 |
| Nov 26, 2025 | 45.56 | 47.50 | 45.56 | 47.20 | 46.52 | 12.43% | 600 |
| Nov 25, 2025 | 45.66 | 46.95 | 41.98 | 41.98 | 41.38 | -8.44% | 625 |
| Nov 24, 2025 | 45.69 | 45.90 | 45.69 | 45.85 | 45.19 | -0.07% | 38 |
| Nov 21, 2025 | 44.82 | 45.96 | 44.82 | 45.88 | 45.22 | 2.37% | 29 |
| Nov 19, 2025 | 45.13 | 45.13 | 44.82 | 44.82 | 44.18 | -0.18% | 20 |
| Nov 18, 2025 | 45.09 | 45.09 | 44.70 | 44.90 | 44.26 | -0.42% | 38 |
| Nov 17, 2025 | 44.72 | 45.09 | 44.72 | 45.09 | 44.44 | 0.13% | 426 |
| Nov 14, 2025 | 45.88 | 45.88 | 44.70 | 45.03 | 44.39 | -1.85% | 396 |
| Nov 13, 2025 | 46.24 | 46.24 | 45.56 | 45.88 | 45.22 | 3.33% | 736 |
| Nov 12, 2025 | 45.05 | 45.05 | 44.40 | 44.40 | 43.76 | -0.45% | 313 |
| Nov 11, 2025 | 44.80 | 44.84 | 44.60 | 44.60 | 43.96 | -0.27% | 17 |
| Nov 10, 2025 | 44.41 | 44.72 | 44.41 | 44.72 | 44.08 | 1.45% | 17 |
| Nov 7, 2025 | 43.96 | 44.08 | 43.96 | 44.08 | 43.45 | - | 1,101 |
| Nov 6, 2025 | 44.08 | 45.57 | 43.60 | 44.08 | 43.45 | 2.51% | 804 |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.38 | 0.28% | 120 |
| Nov 4, 2025 | 42.12 | 42.88 | 41.73 | 42.88 | 42.27 | 1.80% | 848 |
| Nov 3, 2025 | 42.33 | 42.33 | 42.00 | 42.12 | 41.52 | -0.66% | 799 |
| Oct 31, 2025 | 42.63 | 42.63 | 42.20 | 42.40 | 41.79 | 0.47% | 351 |
| Oct 30, 2025 | 43.40 | 43.40 | 42.20 | 42.20 | 41.60 | -0.57% | 610 |
| Oct 29, 2025 | 43.88 | 43.88 | 42.44 | 42.44 | 41.83 | -5.52% | 1,320 |
| Oct 28, 2025 | 44.70 | 44.92 | 44.70 | 44.92 | 44.28 | 1.45% | 1,008 |
| Oct 27, 2025 | 43.84 | 44.28 | 43.84 | 44.28 | 43.65 | 1.00% | 3 |
| Oct 24, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.21 | -0.18% | 2 |
| Oct 23, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.29 | 0.27% | 3 |
| Oct 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.17 | 0.57% | 3 |
| Oct 20, 2025 | 44.08 | 44.08 | 43.55 | 43.55 | 42.93 | -0.66% | 305 |
| Oct 17, 2025 | 43.95 | 43.95 | 43.84 | 43.84 | 43.21 | -1.35% | 1,300 |
| Oct 16, 2025 | 44.16 | 44.44 | 44.16 | 44.44 | 43.80 | 1.18% | 412 |
| Oct 15, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.29 | -0.72% | 1 |
| Oct 14, 2025 | 44.00 | 44.50 | 44.00 | 44.24 | 43.61 | 1.70% | 1,757 |
| Oct 13, 2025 | 43.90 | 44.56 | 43.50 | 43.50 | 42.88 | -1.14% | 860 |
| Oct 10, 2025 | 44.00 | 44.00 | 43.32 | 44.00 | 43.37 | 4.27% | 1,235 |
| Oct 9, 2025 | 42.32 | 42.44 | 42.07 | 42.20 | 41.60 | -1.59% | 363 |
| Oct 8, 2025 | 42.98 | 42.98 | 42.60 | 42.88 | 42.27 | 0.78% | 709 |
| Oct 7, 2025 | 42.96 | 42.96 | 42.55 | 42.55 | 41.94 | -1.05% | 37 |
| Oct 6, 2025 | 43.24 | 43.24 | 43.00 | 43.00 | 42.38 | -1.74% | 361 |
| Oct 3, 2025 | 43.90 | 44.12 | 43.76 | 43.76 | 43.13 | 0.92% | 1,214 |
| Oct 1, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 42.74 | 0.93% | 50 |
| Sep 29, 2025 | 42.17 | 42.96 | 42.17 | 42.96 | 42.34 | -0.19% | 4 |
| Sep 26, 2025 | 43.03 | 43.04 | 43.03 | 43.04 | 42.42 | 0.37% | 4 |
| Sep 25, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.27 | 0.19% | 1 |
| Sep 24, 2025 | 42.75 | 43.08 | 42.75 | 42.80 | 42.19 | - | 15 |
| Sep 23, 2025 | 43.80 | 43.80 | 42.80 | 42.80 | 42.19 | -3.86% | 118 |
| Sep 22, 2025 | 44.61 | 44.61 | 43.96 | 44.52 | 43.88 | 0.82% | 6 |
| Sep 19, 2025 | 44.89 | 44.89 | 44.16 | 44.16 | 43.53 | 1.01% | 8 |
| Sep 15, 2025 | 44.53 | 44.53 | 43.72 | 43.72 | 43.09 | -1.80% | 16 |
| Sep 12, 2025 | 44.50 | 44.52 | 44.50 | 44.52 | 43.88 | -0.98% | 3 |
| Sep 11, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.32 | 1.58% | 40 |
| Sep 10, 2025 | 44.33 | 44.48 | 44.26 | 44.26 | 43.63 | -0.34% | 348 |
| Sep 9, 2025 | 44.88 | 44.88 | 44.41 | 44.41 | 43.77 | -0.09% | 265 |
| Sep 8, 2025 | 44.84 | 44.84 | 44.45 | 44.45 | 43.81 | -0.56% | 499 |
| Sep 5, 2025 | 44.80 | 45.02 | 44.55 | 44.70 | 44.06 | -2.76% | 783 |
| Sep 4, 2025 | 46.53 | 46.53 | 45.97 | 45.97 | 45.31 | 0.37% | 61 |
| Sep 3, 2025 | 50.79 | 50.79 | 45.80 | 45.80 | 44.50 | -1.40% | 125 |
| Sep 2, 2025 | 46.53 | 46.53 | 46.21 | 46.45 | 45.13 | 1.35% | 19 |
| Aug 27, 2025 | 46.00 | 46.02 | 45.80 | 45.83 | 44.52 | -0.80% | 278 |
| Aug 26, 2025 | 46.24 | 46.24 | 46.00 | 46.20 | 44.88 | -0.09% | 30 |
| Aug 25, 2025 | 46.50 | 46.50 | 45.99 | 46.24 | 44.92 | -0.86% | 9 |
| Aug 21, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 45.31 | -0.55% | 1 |
| Aug 20, 2025 | 47.06 | 47.06 | 46.90 | 46.90 | 45.56 | 0.56% | 5 |
| Aug 19, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 45.31 | 0.84% | 2 |
| Aug 18, 2025 | 47.00 | 47.00 | 46.24 | 46.25 | 44.93 | -2.32% | 21 |
| Aug 15, 2025 | 47.40 | 47.40 | 46.82 | 47.35 | 46.00 | -1.35% | 28 |
| Aug 14, 2025 | 50.53 | 50.53 | 48.00 | 48.00 | 46.63 | -9.88% | 7 |
| Aug 13, 2025 | 53.25 | 53.26 | 53.25 | 53.26 | 51.74 | 1.76% | 2 |
| Jul 31, 2025 | 53.13 | 53.13 | 52.34 | 52.34 | 50.85 | -2.62% | 7 |
| Jul 28, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 52.22 | -0.04% | 3 |
| Jul 25, 2025 | 53.22 | 53.77 | 53.22 | 53.77 | 52.24 | -0.98% | 4 |
| Jul 23, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 52.75 | 2.16% | 6 |
| Jul 22, 2025 | 53.89 | 53.89 | 53.15 | 53.15 | 51.64 | -1.37% | 199 |
| Jul 14, 2025 | 53.90 | 53.90 | 53.89 | 53.89 | 52.35 | -2.32% | 3 |
| Jul 10, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 53.60 | 3.80% | 2 |
| Jul 8, 2025 | 53.09 | 53.15 | 53.09 | 53.15 | 51.64 | 0.13% | 8 |
| Jul 7, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 51.57 | 2.95% | 1 |
| Jul 4, 2025 | 52.54 | 52.54 | 51.56 | 51.56 | 50.09 | -1.15% | 21 |
| Jul 3, 2025 | 52.15 | 52.16 | 52.15 | 52.16 | 50.67 | 3.27% | 2 |
| Jul 1, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 49.07 | 0.02% | 2 |
| Jun 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.06 | 0.28% | 1 |
| Jun 25, 2025 | 50.81 | 50.81 | 50.36 | 50.36 | 48.93 | -0.87% | 2 |
| Jun 24, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.35 | 2.54% | 1 |
| Jun 23, 2025 | 49.77 | 49.77 | 49.54 | 49.54 | 48.13 | -0.02% | 20 |
| Jun 20, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 48.14 | -1.71% | 2 |
| Jun 16, 2025 | 50.78 | 50.78 | 50.41 | 50.41 | 48.97 | -1.18% | 5 |
| Jun 10, 2025 | 51.00 | 51.01 | 51.00 | 51.01 | 49.56 | 0.12% | 2 |
| Jun 9, 2025 | 49.54 | 50.95 | 49.54 | 50.95 | 49.50 | 0.79% | 10 |
| Jun 6, 2025 | 51.06 | 51.31 | 50.55 | 50.55 | 49.11 | -0.12% | 26 |